Unique Hotel & Resorts PLC (DSE:UNIQUEHRL)
Bangladesh · Delayed Price · Currency is BDT 43.60
-0.60 (-1.36%)
At close: Sep 24, 2026
Unique Hotel & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |