Unique Hotel & Resorts PLC (DSE:UNIQUEHRL)
Bangladesh · Delayed Price · Currency is BDT 43.50
-0.30 (-0.68%)
At close: Sep 3, 2025
Unique Hotel & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 39.70 | 39.80 | 39.00 | 39.30 | 39.30 | -1.01% | 243,335 |
| Aug 20, 2025 | 40.70 | 41.10 | 39.60 | 39.70 | 39.70 | -1.98% | 320,602 |
| Aug 19, 2025 | 40.00 | 40.80 | 39.80 | 40.50 | 40.50 | 1.76% | 389,039 |
| Aug 18, 2025 | 39.50 | 40.00 | 39.40 | 39.80 | 39.80 | 1.79% | 277,217 |
| Aug 17, 2025 | 39.00 | 39.70 | 39.00 | 39.10 | 39.10 | 0.51% | 243,455 |
| Aug 14, 2025 | 38.90 | 39.70 | 38.70 | 38.90 | 38.90 | 0.26% | 150,321 |
| Aug 13, 2025 | 39.90 | 39.90 | 38.40 | 38.80 | 38.80 | -1.52% | 226,184 |
| Aug 12, 2025 | 39.20 | 40.50 | 39.20 | 39.40 | 39.40 | -0.25% | 199,968 |
| Aug 11, 2025 | 40.10 | 40.50 | 39.20 | 39.50 | 39.50 | -1.50% | 290,672 |
| Aug 10, 2025 | 40.90 | 41.60 | 39.90 | 40.10 | 40.10 | -1.96% | 427,907 |
| Aug 7, 2025 | 40.50 | 41.70 | 40.00 | 40.90 | 40.90 | 1.49% | 703,717 |
| Aug 6, 2025 | 40.00 | 40.70 | 39.80 | 40.30 | 40.30 | 0.75% | 343,760 |
| Aug 4, 2025 | 40.40 | 41.20 | 39.80 | 40.00 | 40.00 | -0.99% | 474,517 |
| Aug 3, 2025 | 41.50 | 41.50 | 39.00 | 40.40 | 40.40 | 4.39% | 411,124 |
| 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 |