Unique Hotel & Resorts PLC (DSE:UNIQUEHRL)
Bangladesh · Delayed Price · Currency is BDT 37.20
0.00 (0.00%)
At close: May 6, 2026
Unique Hotel & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 37.20 | 37.80 | 36.90 | 37.20 | 37.20 | - | 108,032 |
| May 5, 2026 | 37.30 | 37.80 | 37.10 | 37.20 | 37.20 | -1.06% | 69,754 |
| May 4, 2026 | 37.80 | 37.80 | 36.80 | 37.60 | 37.60 | 1.90% | 133,347 |
| May 3, 2026 | 37.10 | 37.40 | 36.80 | 36.90 | 36.90 | -0.54% | 124,906 |
| Apr 30, 2026 | 36.90 | 37.50 | 36.60 | 37.10 | 37.10 | 0.27% | 116,477 |
| Apr 29, 2026 | 37.50 | 37.50 | 36.70 | 37.00 | 37.00 | - | 107,776 |
| Apr 28, 2026 | 37.50 | 37.50 | 36.90 | 37.00 | 37.00 | -1.33% | 235,441 |
| Apr 27, 2026 | 37.90 | 38.00 | 37.30 | 37.50 | 37.50 | - | 138,131 |
| Apr 26, 2026 | 37.50 | 37.90 | 37.10 | 37.50 | 37.50 | - | 146,504 |
| Apr 23, 2026 | 37.50 | 38.00 | 37.30 | 37.50 | 37.50 | -0.53% | 216,327 |
| Apr 22, 2026 | 38.00 | 38.20 | 37.50 | 37.70 | 37.70 | -0.26% | 362,495 |
| Apr 21, 2026 | 37.70 | 38.20 | 37.50 | 37.80 | 37.80 | 0.53% | 118,343 |
| Apr 20, 2026 | 38.00 | 38.30 | 37.50 | 37.60 | 37.60 | -1.31% | 263,356 |
| Apr 19, 2026 | 38.50 | 38.50 | 37.90 | 38.10 | 38.10 | -0.78% | 252,907 |
| Apr 16, 2026 | 38.40 | 38.50 | 38.10 | 38.40 | 38.40 | 0.79% | 158,260 |
| Apr 15, 2026 | 38.00 | 38.30 | 37.50 | 38.10 | 38.10 | 0.79% | 149,005 |
| Apr 13, 2026 | 37.80 | 38.40 | 37.50 | 37.80 | 37.80 | -0.53% | 154,443 |
| Apr 12, 2026 | 37.60 | 38.10 | 37.50 | 38.00 | 38.00 | 1.33% | 116,213 |
| Apr 9, 2026 | 38.60 | 38.60 | 37.30 | 37.50 | 37.50 | -2.85% | 179,496 |
| Apr 8, 2026 | 38.60 | 39.00 | 38.10 | 38.60 | 38.60 | 2.93% | 158,635 |
| Apr 7, 2026 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | -0.27% | 140,217 |
| Apr 6, 2026 | 37.60 | 38.00 | 37.20 | 37.60 | 37.60 | 0.27% | 50,222 |
| Apr 5, 2026 | 37.10 | 38.20 | 37.10 | 37.50 | 37.50 | -1.32% | 77,435 |
| Apr 2, 2026 | 38.00 | 38.70 | 37.80 | 38.00 | 38.00 | -0.52% | 125,469 |
| Apr 1, 2026 | 38.20 | 38.50 | 38.00 | 38.20 | 38.20 | 0.53% | 71,100 |
| Mar 31, 2026 | 38.70 | 38.70 | 37.60 | 38.00 | 38.00 | -1.04% | 110,746 |
| Mar 30, 2026 | 39.00 | 39.00 | 38.40 | 38.40 | 38.40 | -0.52% | 171,840 |
| Mar 29, 2026 | 39.80 | 39.80 | 38.50 | 38.60 | 38.60 | -1.53% | 122,139 |
| Mar 25, 2026 | 39.00 | 39.30 | 38.60 | 39.20 | 39.20 | 1.29% | 159,580 |
| Mar 24, 2026 | 38.70 | 40.00 | 38.00 | 38.70 | 38.70 | 0.26% | 114,852 |
| Mar 16, 2026 | 38.60 | 38.70 | 37.80 | 38.60 | 38.60 | 1.31% | 106,473 |
| Mar 15, 2026 | 38.10 | 38.50 | 37.80 | 38.10 | 38.10 | -0.78% | 95,573 |
| Mar 12, 2026 | 38.40 | 38.50 | 37.30 | 38.40 | 38.40 | 2.95% | 238,615 |
| Mar 11, 2026 | 37.10 | 37.60 | 36.10 | 37.30 | 37.30 | 1.36% | 104,984 |
| Mar 10, 2026 | 36.80 | 37.00 | 36.20 | 36.80 | 36.80 | 1.66% | 103,535 |
| Mar 9, 2026 | 37.90 | 37.90 | 35.20 | 36.20 | 36.20 | 2.84% | 40,730 |
| Mar 8, 2026 | 37.50 | 37.50 | 35.00 | 35.20 | 35.20 | -5.38% | 123,101 |
| Mar 5, 2026 | 37.20 | 37.80 | 36.90 | 37.20 | 37.20 | -1.06% | 90,999 |
| Mar 4, 2026 | 37.60 | 38.60 | 37.00 | 37.60 | 37.60 | - | 166,814 |
| Mar 3, 2026 | 37.60 | 38.60 | 37.50 | 37.60 | 37.60 | -2.34% | 187,869 |
| Mar 2, 2026 | 38.50 | 39.40 | 38.30 | 38.50 | 38.50 | 1.58% | 93,520 |
| Mar 1, 2026 | 38.70 | 39.00 | 36.70 | 37.90 | 37.90 | -4.29% | 255,965 |
| Feb 26, 2026 | 39.20 | 39.80 | 39.20 | 39.60 | 39.60 | 1.02% | 142,668 |
| Feb 25, 2026 | 39.40 | 39.70 | 39.10 | 39.20 | 39.20 | - | 55,393 |
| Feb 24, 2026 | 39.30 | 39.70 | 39.10 | 39.20 | 39.20 | -0.25% | 214,173 |
| Feb 23, 2026 | 39.80 | 39.80 | 39.00 | 39.30 | 39.30 | 0.51% | 161,819 |
| Feb 22, 2026 | 39.30 | 39.40 | 39.00 | 39.10 | 39.10 | -0.51% | 110,174 |
| Feb 19, 2026 | 39.20 | 39.60 | 39.10 | 39.30 | 39.30 | 0.26% | 50,959 |
| Feb 18, 2026 | 39.20 | 40.20 | 38.80 | 39.20 | 39.20 | -1.75% | 253,353 |
| Feb 17, 2026 | 39.90 | 40.50 | 39.40 | 39.90 | 39.90 | 0.25% | 379,685 |