Unique Hotel & Resorts PLC (DSE:UNIQUEHRL)
Bangladesh · Delayed Price · Currency is BDT 43.90
-1.60 (-3.52%)
At close: Jul 23, 2026
Unique Hotel & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 41.50 | 41.50 | 40.10 | 40.40 | 40.40 | -1.70% | 216,349 |
| Jun 21, 2026 | 42.00 | 42.00 | 41.00 | 41.10 | 41.10 | -1.20% | 266,404 |
| Jun 18, 2026 | 41.30 | 41.70 | 41.30 | 41.60 | 41.60 | 0.73% | 433,963 |
| Jun 17, 2026 | 41.30 | 42.10 | 41.00 | 41.30 | 41.30 | -0.48% | 394,680 |
| Jun 16, 2026 | 41.50 | 42.20 | 41.00 | 41.50 | 41.50 | -0.72% | 382,707 |
| Jun 15, 2026 | 41.00 | 42.60 | 41.00 | 41.80 | 41.80 | 2.45% | 1,384,707 |
| Jun 14, 2026 | 39.40 | 41.00 | 39.40 | 40.80 | 40.80 | 3.55% | 542,772 |
| Jun 11, 2026 | 40.00 | 40.30 | 39.20 | 39.40 | 39.40 | -1.25% | 318,770 |
| Jun 10, 2026 | 40.30 | 41.00 | 39.50 | 39.90 | 39.90 | -0.99% | 394,555 |
| Jun 9, 2026 | 40.20 | 40.80 | 39.60 | 40.30 | 40.30 | 0.50% | 480,316 |
| Jun 8, 2026 | 40.10 | 40.80 | 39.80 | 40.10 | 40.10 | -1.47% | 294,494 |
| Jun 7, 2026 | 40.40 | 42.50 | 40.40 | 40.70 | 40.70 | 1.75% | 872,054 |
| Jun 4, 2026 | 39.00 | 40.10 | 38.80 | 40.00 | 40.00 | 2.56% | 866,092 |
| Jun 3, 2026 | 39.10 | 39.10 | 38.40 | 39.00 | 39.00 | 1.56% | 727,423 |
| Jun 2, 2026 | 38.90 | 38.90 | 38.20 | 38.40 | 38.40 | 0.26% | 279,297 |
| Jun 1, 2026 | 38.50 | 38.50 | 37.90 | 38.30 | 38.30 | - | 147,186 |
| May 24, 2026 | 38.40 | 38.60 | 37.90 | 38.30 | 38.30 | 0.26% | 227,778 |
| May 23, 2026 | 37.80 | 38.40 | 37.80 | 38.20 | 38.20 | 1.06% | 177,145 |
| May 21, 2026 | 37.50 | 37.90 | 37.30 | 37.80 | 37.80 | 0.80% | 231,579 |
| May 20, 2026 | 37.50 | 38.40 | 37.40 | 37.50 | 37.50 | -1.06% | 191,390 |
| May 19, 2026 | 37.90 | 38.00 | 37.40 | 37.90 | 37.90 | - | 144,354 |
| May 18, 2026 | 37.90 | 38.60 | 37.50 | 37.90 | 37.90 | 1.34% | 658,977 |
| May 17, 2026 | 37.10 | 37.50 | 36.80 | 37.40 | 37.40 | 1.63% | 186,135 |
| May 14, 2026 | 36.70 | 37.10 | 36.60 | 36.80 | 36.80 | 0.27% | 110,370 |
| May 13, 2026 | 36.70 | 37.00 | 36.50 | 36.70 | 36.70 | 0.55% | 58,543 |
| May 12, 2026 | 36.50 | 36.80 | 36.50 | 36.50 | 36.50 | -0.27% | 76,097 |
| May 11, 2026 | 36.80 | 36.90 | 36.50 | 36.60 | 36.60 | -0.27% | 72,227 |
| May 10, 2026 | 36.80 | 37.00 | 36.60 | 36.70 | 36.70 | -0.27% | 62,331 |