Unique Hotel & Resorts PLC (DSE:UNIQUEHRL)
Bangladesh · Delayed Price · Currency is BDT 43.40
+0.30 (0.70%)
At close: Sep 3, 2026
Unique Hotel & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 44.20 | 44.50 | 42.50 | 44.20 | 44.20 | 1.61% | 434,252 |
| Aug 18, 2026 | 43.50 | 44.60 | 43.20 | 43.50 | 43.50 | 1.40% | 494,141 |
| Aug 17, 2026 | 42.90 | 43.90 | 42.40 | 42.90 | 42.90 | -1.83% | 291,125 |
| Aug 16, 2026 | 43.70 | 44.00 | 43.50 | 43.70 | 43.70 | - | 165,472 |
| Aug 13, 2026 | 44.50 | 44.70 | 43.50 | 43.70 | 43.70 | -1.80% | 210,450 |
| Aug 12, 2026 | 44.70 | 44.70 | 44.30 | 44.50 | 44.50 | 0.45% | 256,797 |
| Aug 11, 2026 | 44.30 | 44.50 | 43.60 | 44.30 | 44.30 | 2.07% | 272,181 |
| Aug 10, 2026 | 43.70 | 44.20 | 42.70 | 43.40 | 43.40 | -0.69% | 234,999 |
| Aug 9, 2026 | 44.50 | 44.50 | 43.60 | 43.70 | 43.70 | -0.91% | 195,046 |
| Aug 6, 2026 | 45.60 | 45.60 | 43.80 | 44.10 | 44.10 | -2.43% | 597,429 |
| Aug 4, 2026 | 45.90 | 46.00 | 45.10 | 45.20 | 45.20 | -1.31% | 399,550 |
| Aug 3, 2026 | 45.80 | 46.10 | 45.50 | 45.80 | 45.80 | 0.22% | 431,724 |
| Aug 2, 2026 | 45.20 | 45.90 | 44.90 | 45.70 | 45.70 | 2.01% | 466,538 |
| Jul 30, 2026 | 45.00 | 45.20 | 44.50 | 44.80 | 44.80 | -0.22% | 316,010 |
| Jul 29, 2026 | 46.00 | 46.00 | 44.80 | 44.90 | 44.90 | -1.10% | 442,816 |
| Jul 28, 2026 | 44.90 | 45.60 | 44.90 | 45.40 | 45.40 | 1.57% | 498,341 |
| Jul 27, 2026 | 43.80 | 45.00 | 43.50 | 44.70 | 44.70 | 2.05% | 288,653 |
| Jul 26, 2026 | 43.90 | 44.80 | 43.00 | 43.80 | 43.80 | -0.23% | 357,087 |
| Jul 23, 2026 | 45.60 | 45.90 | 43.50 | 43.90 | 43.90 | -3.52% | 600,510 |
| Jul 22, 2026 | 45.50 | 46.80 | 45.10 | 45.50 | 45.50 | -1.09% | 791,275 |
| Jul 21, 2026 | 46.90 | 47.30 | 45.80 | 46.00 | 46.00 | -0.86% | 750,669 |
| Jul 20, 2026 | 45.50 | 46.60 | 45.50 | 46.40 | 46.40 | 1.31% | 621,857 |
| Jul 19, 2026 | 46.20 | 46.70 | 45.60 | 45.80 | 45.80 | -0.43% | 638,524 |
| Jul 16, 2026 | 46.00 | 46.90 | 45.50 | 46.00 | 46.00 | -0.65% | 1,132,389 |
| Jul 15, 2026 | 46.30 | 47.70 | 45.80 | 46.30 | 46.30 | -2.11% | 1,559,526 |
| Jul 14, 2026 | 47.30 | 48.20 | 47.00 | 47.30 | 47.30 | -0.42% | 1,095,142 |
| Jul 13, 2026 | 48.60 | 48.60 | 47.20 | 47.50 | 47.50 | -1.45% | 1,191,620 |
| Jul 12, 2026 | 48.70 | 49.40 | 47.90 | 48.20 | 48.20 | -0.41% | 1,503,571 |
| Jul 9, 2026 | 49.00 | 49.00 | 47.70 | 48.40 | 48.40 | -1.22% | 1,440,383 |
| Jul 8, 2026 | 49.00 | 49.80 | 45.70 | 49.00 | 49.00 | 7.22% | 2,734,348 |
| Jul 7, 2026 | 46.00 | 46.60 | 45.00 | 45.70 | 45.70 | -1.72% | 1,711,156 |
| Jul 6, 2026 | 46.90 | 48.80 | 46.00 | 46.50 | 46.50 | - | 1,967,669 |
| Jul 5, 2026 | 42.40 | 46.50 | 42.20 | 46.50 | 46.50 | 9.93% | 4,016,153 |
| Jul 2, 2026 | 42.30 | 42.60 | 41.50 | 42.30 | 42.30 | 1.93% | 918,551 |
| Jun 30, 2026 | 41.30 | 41.60 | 40.90 | 41.50 | 41.50 | - | 1,037,808 |
| Jun 29, 2026 | 41.50 | 42.20 | 41.30 | 41.50 | 41.50 | -0.24% | 511,488 |
| Jun 28, 2026 | 41.20 | 41.80 | 41.00 | 41.60 | 41.60 | 1.71% | 466,714 |
| Jun 25, 2026 | 40.90 | 41.20 | 40.40 | 40.90 | 40.90 | 1.24% | 189,748 |
| Jun 24, 2026 | 40.40 | 41.00 | 40.30 | 40.40 | 40.40 | -0.74% | 265,342 |
| Jun 23, 2026 | 40.70 | 40.90 | 39.80 | 40.70 | 40.70 | 0.74% | 200,148 |