Union Petrochemical PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	1.24	1.24	1.16	1.18	1.18	-3.28%	18,417,400
Apr 29, 2026	1.14	1.27	1.13	1.22	1.22	7.02%	59,241,000
Apr 28, 2026	1.14	1.20	1.08	1.14	1.14	-1.72%	73,916,050
Apr 27, 2026	1.01	1.23	1.01	1.16	1.16	18.37%	89,317,000
Apr 24, 2026	0.90	0.99	0.89	0.98	0.98	10.11%	25,987,650
Apr 23, 2026	0.90	0.94	0.89	0.89	0.89	-1.11%	9,229,254
Apr 22, 2026	0.88	0.92	0.87	0.90	0.90	1.12%	12,773,100
Apr 21, 2026	0.84	0.95	0.84	0.89	0.89	5.95%	35,292,770
Apr 20, 2026	0.84	0.85	0.82	0.84	0.84	-	2,525,702
Apr 17, 2026	0.84	0.85	0.82	0.84	0.84	-	3,904,420
Apr 16, 2026	0.82	0.89	0.81	0.84	0.83	2.44%	8,487,164
Apr 10, 2026	0.81	0.83	0.81	0.82	0.81	-1.20%	3,463,856
Apr 9, 2026	0.85	0.86	0.83	0.83	0.82	-1.19%	6,543,802
Apr 8, 2026	0.86	0.86	0.84	0.84	0.83	-3.45%	5,425,233
Apr 7, 2026	0.84	0.91	0.84	0.87	0.85	3.57%	20,446,340
Apr 3, 2026	0.90	0.90	0.84	0.84	0.83	-5.62%	16,605,990
Apr 2, 2026	0.91	0.91	0.87	0.89	0.87	1.14%	13,706,860
Apr 1, 2026	0.93	0.93	0.88	0.88	0.86	-6.38%	27,482,820
Mar 31, 2026	0.86	1.01	0.84	0.94	0.92	13.25%	132,016,700
Mar 30, 2026	0.76	0.83	0.76	0.83	0.82	9.21%	18,354,900
Mar 27, 2026	0.76	0.77	0.75	0.76	0.75	-	2,187,500
Mar 26, 2026	0.77	0.81	0.76	0.76	0.75	-1.30%	10,629,820
Mar 25, 2026	0.78	0.79	0.75	0.77	0.76	-2.53%	11,257,100
Mar 24, 2026	0.73	0.83	0.72	0.79	0.78	11.27%	28,911,060
Mar 23, 2026	0.74	0.74	0.68	0.71	0.70	-6.58%	8,989,601
Mar 20, 2026	0.74	0.86	0.74	0.76	0.75	2.70%	40,484,400
Mar 19, 2026	0.75	0.75	0.73	0.74	0.73	-1.33%	2,910,100
Mar 18, 2026	0.70	0.76	0.70	0.75	0.74	7.14%	9,325,524
Mar 17, 2026	0.70	0.71	0.69	0.70	0.69	1.45%	2,871,600
Mar 16, 2026	0.70	0.73	0.69	0.69	0.68	1.47%	13,715,910
Mar 13, 2026	0.66	0.71	0.65	0.68	0.67	4.62%	17,287,120
Mar 12, 2026	0.61	0.66	0.61	0.65	0.64	6.56%	6,799,528
Mar 11, 2026	0.61	0.63	0.60	0.61	0.60	-	3,767,104
Mar 10, 2026	0.62	0.62	0.59	0.61	0.60	-1.61%	1,800,600
Mar 9, 2026	0.58	0.62	0.57	0.62	0.61	3.33%	3,124,400
Mar 6, 2026	0.58	0.63	0.58	0.60	0.59	3.45%	7,312,724
Mar 5, 2026	0.56	0.59	0.56	0.58	0.57	3.57%	1,765,700
Mar 4, 2026	0.55	0.56	0.53	0.56	0.55	-3.45%	3,055,000
Mar 2, 2026	0.59	0.61	0.58	0.58	0.57	-13.43%	7,078,000
Feb 27, 2026	0.66	0.67	0.65	0.67	0.66	-	1,466,637
Feb 26, 2026	0.67	0.68	0.66	0.67	0.66	1.52%	2,398,528
Feb 25, 2026	0.66	0.67	0.66	0.66	0.65	1.54%	1,650,800
Feb 24, 2026	0.65	0.66	0.64	0.65	0.64	-1.52%	2,833,451
Feb 23, 2026	0.67	0.67	0.65	0.66	0.65	-	2,372,200
Feb 20, 2026	0.67	0.67	0.65	0.66	0.65	-	2,544,467
Feb 19, 2026	0.67	0.68	0.66	0.66	0.65	-	3,596,700
Feb 18, 2026	0.67	0.67	0.65	0.66	0.65	-	2,483,904
Feb 17, 2026	0.65	0.66	0.64	0.66	0.65	1.54%	3,764,700
Feb 16, 2026	0.66	0.67	0.65	0.65	0.64	-1.52%	2,604,003
Feb 13, 2026	0.63	0.66	0.63	0.66	0.65	4.76%	10,350,410