Unique Hotel & Resorts PLC (DSE:UNIQUEHRL)
Bangladesh · Delayed Price · Currency is BDT 38.70
0.00 (0.00%)
At close: Jul 31, 2025
Unique Hotel & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 38.90 | 39.50 | 38.50 | 38.70 | 38.70 | - | 165,343 |
| Jul 30, 2025 | 38.90 | 39.30 | 38.50 | 38.70 | 38.70 | -0.51% | 214,104 |
| Jul 29, 2025 | 39.90 | 40.20 | 38.80 | 38.90 | 38.90 | -1.52% | 186,044 |
| Jul 28, 2025 | 40.00 | 40.30 | 39.30 | 39.50 | 39.50 | -1.25% | 209,588 |
| Jul 27, 2025 | 40.00 | 40.70 | 39.60 | 40.00 | 40.00 | -0.25% | 393,119 |
| Jul 24, 2025 | 40.50 | 40.80 | 39.80 | 40.10 | 40.10 | -0.50% | 304,322 |
| Jul 23, 2025 | 39.70 | 40.40 | 39.70 | 40.30 | 40.30 | 2.28% | 521,382 |
| Jul 22, 2025 | 39.10 | 39.80 | 38.80 | 39.40 | 39.40 | 0.25% | 243,854 |
| Jul 21, 2025 | 42.60 | 42.60 | 38.60 | 39.30 | 39.30 | 1.29% | 424,155 |
| Jul 20, 2025 | 38.90 | 39.20 | 38.50 | 38.80 | 38.80 | - | 273,245 |
| Jul 17, 2025 | 39.00 | 39.40 | 38.60 | 38.80 | 38.80 | -0.51% | 356,232 |
| Jul 16, 2025 | 37.50 | 39.30 | 37.50 | 39.00 | 39.00 | 4.00% | 505,177 |
| Jul 15, 2025 | 37.70 | 37.90 | 37.40 | 37.50 | 37.50 | - | 160,557 |
| Jul 14, 2025 | 37.80 | 38.10 | 37.30 | 37.50 | 37.50 | -0.53% | 276,540 |
| Jul 13, 2025 | 37.60 | 38.10 | 37.00 | 37.70 | 37.70 | 0.27% | 325,248 |
| Jul 10, 2025 | 37.60 | 37.90 | 37.20 | 37.60 | 37.60 | - | 373,093 |
| Jul 9, 2025 | 37.00 | 37.70 | 36.90 | 37.60 | 37.60 | 1.90% | 393,743 |
| Jul 8, 2025 | 36.20 | 37.20 | 35.60 | 36.90 | 36.90 | 1.93% | 401,102 |
| Jul 7, 2025 | 35.50 | 36.40 | 35.20 | 36.20 | 36.20 | 2.84% | 343,581 |
| Jul 3, 2025 | 35.40 | 35.50 | 35.00 | 35.20 | 35.20 | -0.85% | 111,374 |
| Jul 2, 2025 | 34.80 | 35.70 | 34.80 | 35.50 | 35.50 | 1.72% | 119,406 |
| Jun 30, 2025 | 35.60 | 35.80 | 34.60 | 34.90 | 34.90 | -1.97% | 186,884 |
| Jun 29, 2025 | 35.70 | 36.20 | 35.40 | 35.60 | 35.60 | -0.56% | 232,228 |
| Jun 26, 2025 | 34.90 | 36.10 | 34.90 | 35.80 | 35.80 | 1.99% | 385,554 |
| Jun 25, 2025 | 33.50 | 35.30 | 33.10 | 35.10 | 35.10 | 5.72% | 546,622 |
| Jun 24, 2025 | 32.80 | 33.50 | 32.80 | 33.20 | 33.20 | 1.84% | 151,947 |
| Jun 23, 2025 | 32.30 | 32.90 | 32.20 | 32.60 | 32.60 | 0.62% | 35,000 |
| Jun 22, 2025 | 33.20 | 33.50 | 32.40 | 32.40 | 32.40 | -2.99% | 119,110 |
| Jun 19, 2025 | 33.90 | 33.90 | 33.30 | 33.40 | 33.40 | -0.89% | 78,293 |
| Jun 18, 2025 | 33.70 | 33.90 | 33.30 | 33.70 | 33.70 | - | 75,799 |
| Jun 17, 2025 | 34.60 | 34.60 | 33.70 | 33.70 | 33.70 | -2.32% | 115,573 |
| Jun 16, 2025 | 33.60 | 34.50 | 33.40 | 34.50 | 34.50 | 2.99% | 227,617 |
| Jun 15, 2025 | 31.30 | 33.60 | 31.30 | 33.50 | 33.50 | 0.60% | 192,976 |
| Jun 4, 2025 | 32.50 | 33.40 | 32.50 | 33.30 | 33.30 | 2.15% | 73,631 |
| Jun 3, 2025 | 32.80 | 33.10 | 32.40 | 32.60 | 32.60 | -0.61% | 61,900 |
| Jun 2, 2025 | 33.00 | 33.10 | 32.70 | 32.80 | 32.80 | 0.61% | 71,618 |
| Jun 1, 2025 | 32.40 | 32.80 | 32.30 | 32.60 | 32.60 | 1.24% | 43,284 |
| May 29, 2025 | 32.00 | 32.40 | 31.60 | 32.20 | 32.20 | 0.63% | 90,204 |
| May 28, 2025 | 32.70 | 32.80 | 31.60 | 32.00 | 32.00 | -1.54% | 105,643 |
| May 27, 2025 | 33.20 | 33.20 | 32.40 | 32.50 | 32.50 | -0.91% | 123,160 |
| May 26, 2025 | 33.40 | 33.50 | 32.60 | 32.80 | 32.80 | -0.61% | 110,613 |
| May 25, 2025 | 33.40 | 33.50 | 32.90 | 33.00 | 33.00 | 0.30% | 65,260 |
| May 24, 2025 | 33.30 | 33.50 | 32.80 | 32.90 | 32.90 | -1.20% | 82,998 |
| May 22, 2025 | 34.00 | 34.10 | 33.10 | 33.30 | 33.30 | -1.48% | 101,275 |
| May 21, 2025 | 33.80 | 34.00 | 33.30 | 33.80 | 33.80 | 1.20% | 86,419 |
| May 20, 2025 | 33.50 | 33.60 | 33.10 | 33.40 | 33.40 | 0.91% | 47,813 |
| May 19, 2025 | 33.30 | 33.80 | 32.80 | 33.10 | 33.10 | -0.60% | 74,612 |
| May 18, 2025 | 36.90 | 36.90 | 33.20 | 33.30 | 33.30 | 1.22% | 117,360 |
| May 15, 2025 | 34.40 | 34.40 | 32.80 | 32.90 | 32.90 | -2.95% | 159,780 |
| May 14, 2025 | 35.40 | 35.40 | 33.50 | 33.90 | 33.90 | -4.51% | 325,069 |