Unique Hotel & Resorts PLC (DSE:UNIQUEHRL)
Bangladesh · Delayed Price · Currency is BDT 38.40
+0.20 (0.52%)
At close: Nov 4, 2026
Unique Hotel & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 38.40 | 38.50 | 38.00 | 38.20 | 38.20 | -0.52% | 87,417 |
| Nov 2, 2026 | 38.70 | 39.00 | 38.30 | 38.40 | 38.40 | -1.29% | 87,310 |
| Nov 1, 2026 | 39.00 | 39.30 | 38.50 | 38.90 | 38.90 | - | 77,039 |
| Oct 29, 2026 | 39.00 | 39.40 | 38.70 | 38.90 | 38.90 | -0.26% | 161,539 |
| Oct 28, 2026 | 38.20 | 39.30 | 38.20 | 39.00 | 39.00 | 2.09% | 134,433 |
| Oct 27, 2026 | 39.00 | 39.00 | 38.00 | 38.20 | 38.20 | -1.04% | 113,901 |
| Oct 26, 2026 | 39.00 | 39.20 | 38.50 | 38.60 | 38.60 | -1.28% | 72,352 |
| Oct 25, 2026 | 39.80 | 39.80 | 38.90 | 39.10 | 39.10 | - | 138,958 |
| Oct 19, 2026 | 40.10 | 40.10 | 38.90 | 39.10 | 39.10 | -2.25% | 251,374 |
| Oct 17, 2026 | 40.30 | 40.70 | 39.80 | 40.00 | 40.00 | -0.74% | 65,512 |
| Oct 15, 2026 | 39.70 | 40.50 | 39.30 | 40.30 | 40.30 | 1.51% | 95,657 |
| Oct 14, 2026 | 40.60 | 40.60 | 39.00 | 39.70 | 39.70 | -0.75% | 201,886 |
| Oct 13, 2026 | 40.80 | 41.40 | 39.90 | 40.00 | 40.00 | -1.96% | 164,217 |
| Oct 12, 2026 | 41.60 | 41.60 | 40.70 | 40.80 | 40.80 | -1.92% | 125,907 |
| Oct 11, 2026 | 41.70 | 42.70 | 41.40 | 41.60 | 41.60 | -0.24% | 171,562 |
| Oct 8, 2026 | 41.80 | 42.40 | 41.50 | 41.70 | 41.70 | - | 145,400 |
| Oct 7, 2026 | 41.50 | 41.80 | 41.20 | 41.70 | 41.70 | 0.48% | 156,140 |
| Oct 6, 2026 | 42.20 | 42.80 | 41.00 | 41.50 | 41.50 | -1.66% | 185,156 |
| Oct 5, 2026 | 42.20 | 42.50 | 41.60 | 42.20 | 42.20 | 1.44% | 357,392 |
| Oct 4, 2026 | 42.90 | 42.90 | 41.50 | 41.60 | 41.60 | -3.03% | 227,940 |
| Oct 1, 2026 | 42.90 | 43.70 | 42.70 | 42.90 | 42.90 | -0.69% | 302,285 |
| Sep 30, 2026 | 43.20 | 43.90 | 43.10 | 43.20 | 43.20 | 0.23% | 348,356 |
| Sep 29, 2026 | 43.10 | 43.90 | 41.60 | 43.10 | 43.10 | 3.61% | 547,085 |
| Sep 28, 2026 | 42.40 | 42.50 | 41.20 | 41.60 | 41.60 | -0.48% | 151,320 |
| Sep 27, 2026 | 43.00 | 43.50 | 41.50 | 41.80 | 41.80 | -4.13% | 379,972 |
| Sep 24, 2026 | 43.60 | 45.80 | 43.30 | 43.60 | 43.60 | -1.36% | 285,258 |
| Sep 23, 2026 | 44.20 | 44.20 | 40.50 | 44.20 | 44.20 | 9.95% | 1,508,991 |
| Sep 22, 2026 | 40.20 | 40.60 | 39.90 | 40.20 | 40.20 | 0.25% | 88,181 |
| Sep 21, 2026 | 40.50 | 40.90 | 40.10 | 40.10 | 40.10 | -1.72% | 94,582 |
| Sep 20, 2026 | 40.60 | 41.00 | 40.00 | 40.80 | 40.80 | 2.26% | 125,169 |
| Sep 17, 2026 | 39.50 | 40.10 | 39.50 | 39.90 | 39.90 | 1.01% | 124,923 |
| Sep 16, 2026 | 39.50 | 40.50 | 39.40 | 39.50 | 39.50 | -0.75% | 100,663 |
| Sep 15, 2026 | 39.80 | 40.00 | 38.50 | 39.80 | 39.80 | 3.92% | 146,882 |
| Sep 14, 2026 | 38.30 | 40.30 | 38.10 | 38.30 | 38.30 | -2.05% | 115,150 |
| Sep 13, 2026 | 41.70 | 41.70 | 38.90 | 39.10 | 39.10 | -6.24% | 418,103 |
| Sep 10, 2026 | 41.70 | 42.20 | 41.60 | 41.70 | 41.70 | -0.48% | 56,975 |
| Sep 9, 2026 | 41.90 | 42.20 | 41.60 | 41.90 | 41.90 | -0.24% | 100,276 |
| Sep 8, 2026 | 42.60 | 43.00 | 41.70 | 42.00 | 42.00 | -0.94% | 141,823 |
| Sep 7, 2026 | 42.40 | 42.60 | 41.10 | 42.40 | 42.40 | 0.24% | 161,862 |
| Sep 6, 2026 | 43.40 | 43.40 | 42.20 | 42.30 | 42.30 | -2.53% | 185,470 |
| Sep 3, 2026 | 43.40 | 43.70 | 43.20 | 43.40 | 43.40 | 0.70% | 217,462 |
| Sep 2, 2026 | 43.30 | 43.60 | 42.80 | 43.10 | 43.10 | -0.46% | 139,124 |
| Sep 1, 2026 | 43.30 | 43.80 | 43.10 | 43.30 | 43.30 | 0.70% | 200,589 |
| Aug 31, 2026 | 43.00 | 43.50 | 42.50 | 43.00 | 43.00 | 0.70% | 161,808 |
| Aug 30, 2026 | 42.50 | 43.00 | 41.80 | 42.70 | 42.70 | 0.47% | 168,504 |
| Aug 27, 2026 | 43.40 | 43.40 | 42.40 | 42.50 | 42.50 | - | 129,892 |
| Aug 25, 2026 | 42.30 | 43.00 | 42.10 | 42.50 | 42.50 | 0.24% | 178,145 |
| Aug 24, 2026 | 43.20 | 43.30 | 42.30 | 42.40 | 42.40 | -1.85% | 247,546 |
| Aug 23, 2026 | 44.00 | 44.30 | 42.80 | 43.20 | 43.20 | -1.82% | 251,072 |
| Aug 20, 2026 | 44.00 | 44.70 | 43.70 | 44.00 | 44.00 | -0.45% | 298,663 |