Unique Hotel & Resorts PLC (DSE:UNIQUEHRL)
Bangladesh · Delayed Price · Currency is BDT 39.40
-0.80 (-1.99%)
At close: Nov 3, 2025
Unique Hotel & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 40.20 | 40.30 | 39.20 | 39.40 | 39.40 | -1.99% | 96,196 |
| Nov 2, 2025 | 40.80 | 40.80 | 39.90 | 40.20 | 40.20 | 0.75% | 142,534 |
| Oct 30, 2025 | 39.80 | 40.60 | 39.50 | 39.90 | 39.90 | 0.50% | 301,199 |
| Oct 29, 2025 | 38.90 | 39.90 | 38.20 | 39.70 | 39.70 | 2.06% | 239,998 |
| Oct 28, 2025 | 38.00 | 39.80 | 38.00 | 38.90 | 38.90 | 5.42% | 291,771 |
| Oct 27, 2025 | 37.10 | 37.70 | 36.70 | 36.90 | 36.90 | -0.81% | 40,258 |
| Oct 26, 2025 | 37.90 | 38.40 | 37.10 | 37.20 | 37.20 | -1.85% | 48,918 |
| Oct 23, 2025 | 37.60 | 38.40 | 37.60 | 37.90 | 37.90 | 0.26% | 35,041 |
| Oct 22, 2025 | 38.30 | 38.30 | 37.00 | 37.80 | 37.80 | - | 67,613 |
| Oct 21, 2025 | 38.90 | 38.90 | 37.60 | 37.80 | 37.80 | -0.79% | 48,770 |
| Oct 20, 2025 | 37.00 | 38.30 | 37.00 | 38.10 | 38.10 | 1.33% | 65,487 |
| Oct 19, 2025 | 38.00 | 38.30 | 35.10 | 37.60 | 37.60 | -1.05% | 119,238 |
| Oct 16, 2025 | 38.60 | 38.70 | 37.50 | 38.00 | 38.00 | 0.53% | 36,323 |
| Oct 15, 2025 | 38.50 | 38.70 | 37.30 | 37.80 | 37.80 | -1.05% | 148,286 |
| Oct 14, 2025 | 38.80 | 39.00 | 38.00 | 38.20 | 38.20 | -0.26% | 88,578 |
| Oct 13, 2025 | 39.00 | 39.00 | 37.60 | 38.30 | 38.30 | 1.86% | 56,087 |
| Oct 12, 2025 | 39.10 | 39.10 | 35.40 | 37.60 | 37.60 | -4.33% | 149,415 |
| Oct 9, 2025 | 40.00 | 40.00 | 39.20 | 39.30 | 39.30 | -2.00% | 177,854 |
| Oct 8, 2025 | 40.00 | 40.50 | 39.60 | 40.10 | 40.10 | - | 137,198 |
| Oct 7, 2025 | 40.40 | 41.70 | 39.70 | 40.10 | 40.10 | -0.74% | 218,501 |
| Oct 6, 2025 | 41.20 | 41.40 | 40.30 | 40.40 | 40.40 | -1.22% | 96,673 |
| Oct 5, 2025 | 41.40 | 41.50 | 40.40 | 40.90 | 40.90 | - | 89,881 |
| Sep 30, 2025 | 40.50 | 41.20 | 40.30 | 40.90 | 40.90 | 0.99% | 113,838 |
| Sep 29, 2025 | 41.00 | 41.00 | 40.30 | 40.50 | 40.50 | -0.49% | 140,632 |
| Sep 28, 2025 | 41.50 | 41.50 | 40.20 | 40.70 | 40.70 | -0.25% | 123,171 |
| Sep 25, 2025 | 41.90 | 42.00 | 40.40 | 40.80 | 40.80 | -1.45% | 176,170 |
| Sep 24, 2025 | 41.80 | 41.80 | 40.30 | 41.40 | 41.40 | 0.49% | 440,342 |
| Sep 23, 2025 | 40.80 | 41.50 | 40.70 | 41.20 | 41.20 | 0.98% | 124,134 |
| Sep 22, 2025 | 42.00 | 42.00 | 40.50 | 40.80 | 40.80 | -2.39% | 148,945 |
| Sep 21, 2025 | 42.90 | 42.90 | 41.50 | 41.80 | 41.80 | -1.42% | 219,254 |
| Sep 18, 2025 | 43.00 | 43.30 | 42.20 | 42.40 | 42.40 | -1.17% | 231,971 |
| Sep 17, 2025 | 43.60 | 43.60 | 42.60 | 42.90 | 42.90 | - | 227,318 |
| Sep 16, 2025 | 42.60 | 43.20 | 42.30 | 42.90 | 42.90 | 0.94% | 236,513 |
| Sep 15, 2025 | 42.90 | 42.90 | 42.30 | 42.50 | 42.50 | -0.23% | 241,657 |
| Sep 14, 2025 | 43.80 | 43.80 | 42.30 | 42.60 | 42.60 | -2.29% | 272,515 |
| Sep 11, 2025 | 43.20 | 44.00 | 42.00 | 43.60 | 43.60 | 1.87% | 347,316 |
| Sep 10, 2025 | 43.10 | 44.20 | 42.60 | 42.80 | 42.80 | -2.06% | 506,751 |
| Sep 9, 2025 | 45.00 | 45.00 | 43.50 | 43.70 | 43.70 | -3.10% | 607,026 |
| Sep 8, 2025 | 45.90 | 45.90 | 44.40 | 45.10 | 45.10 | 2.27% | 1,379,459 |
| Sep 7, 2025 | 43.10 | 44.50 | 43.00 | 44.10 | 44.10 | 2.32% | 881,810 |
| Sep 4, 2025 | 43.50 | 43.50 | 42.90 | 43.10 | 43.10 | -0.92% | 585,271 |
| Sep 3, 2025 | 44.10 | 44.20 | 43.40 | 43.50 | 43.50 | -0.68% | 524,773 |
| Sep 2, 2025 | 42.90 | 44.00 | 42.60 | 43.80 | 43.80 | 2.10% | 677,938 |
| Sep 1, 2025 | 43.50 | 44.20 | 42.70 | 42.90 | 42.90 | -1.61% | 623,823 |
| Aug 31, 2025 | 44.50 | 44.60 | 43.20 | 43.60 | 43.60 | -1.58% | 931,349 |
| Aug 28, 2025 | 43.70 | 44.60 | 43.00 | 44.30 | 44.30 | 2.07% | 1,074,917 |
| Aug 27, 2025 | 41.50 | 44.10 | 40.90 | 43.40 | 43.40 | 4.58% | 1,542,320 |
| Aug 26, 2025 | 42.30 | 42.80 | 41.30 | 41.50 | 41.50 | -1.43% | 1,132,981 |
| Aug 25, 2025 | 41.60 | 42.80 | 40.70 | 42.10 | 42.10 | 1.69% | 779,115 |
| Aug 24, 2025 | 40.00 | 41.70 | 39.10 | 41.40 | 41.40 | 5.34% | 827,924 |