KLSE:UNIQUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.43	0.43	0.43	0.43	0.43	-	79,500
Jan 26, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	340,000
Jan 23, 2026	0.43	0.43	0.43	0.43	0.43	-	40,000
Jan 22, 2026	0.43	0.44	0.43	0.43	0.43	-	155,100
Jan 21, 2026	0.43	0.43	0.43	0.43	0.43	-	117,000
Jan 20, 2026	0.43	0.43	0.43	0.43	0.43	-	272,400
Jan 19, 2026	0.43	0.44	0.43	0.43	0.43	-2.27%	203,300
Jan 16, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	55,500
Jan 15, 2026	0.43	0.44	0.43	0.43	0.43	-	206,900
Jan 14, 2026	0.43	0.43	0.43	0.43	0.43	-	501,800
Jan 13, 2026	0.43	0.43	0.43	0.43	0.43	-	371,500
Jan 12, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	423,600
Jan 9, 2026	0.44	0.44	0.43	0.44	0.44	-	66,100
Jan 8, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	144,900
Jan 7, 2026	0.44	0.45	0.44	0.44	0.44	2.33%	263,800
Jan 6, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	267,000
Jan 5, 2026	0.44	0.44	0.43	0.44	0.44	-	105,700
Jan 2, 2026	0.43	0.44	0.43	0.44	0.44	-	22,200
Dec 31, 2025	0.43	0.44	0.43	0.44	0.44	1.16%	217,900
Dec 30, 2025	0.44	0.44	0.42	0.43	0.43	-1.15%	555,400
Dec 29, 2025	0.43	0.44	0.43	0.44	0.44	-	324,500
Dec 26, 2025	0.44	0.44	0.43	0.44	0.44	-	204,500
Dec 24, 2025	0.44	0.44	0.43	0.44	0.44	-1.14%	60,100
Dec 23, 2025	0.44	0.44	0.43	0.44	0.44	-	310,400
Dec 22, 2025	0.44	0.44	0.44	0.44	0.44	-	81,200
Dec 19, 2025	0.44	0.44	0.43	0.44	0.44	1.15%	89,100
Dec 18, 2025	0.44	0.44	0.43	0.44	0.44	-	55,300
Dec 17, 2025	0.44	0.44	0.44	0.44	0.44	-	97,700
Dec 16, 2025	0.44	0.44	0.42	0.44	0.44	-	270,100
Dec 15, 2025	0.43	0.44	0.43	0.44	0.44	-	177,200
Dec 12, 2025	0.44	0.44	0.43	0.44	0.44	-	88,500
Dec 11, 2025	0.43	0.44	0.43	0.44	0.44	-	167,700
Dec 10, 2025	0.44	0.44	0.43	0.44	0.44	-1.14%	109,800
Dec 9, 2025	0.44	0.44	0.43	0.44	0.44	-	366,900
Dec 8, 2025	0.44	0.44	0.43	0.44	0.44	-	79,800
Dec 5, 2025	0.44	0.44	0.44	0.44	0.44	-	117,700
Dec 4, 2025	0.45	0.45	0.43	0.44	0.44	-1.12%	360,200
Dec 3, 2025	0.45	0.45	0.44	0.45	0.44	-	407,500
Dec 2, 2025	0.44	0.45	0.43	0.45	0.44	2.30%	1,080,600
Dec 1, 2025	0.45	0.45	0.42	0.44	0.43	-2.25%	1,660,800
Nov 28, 2025	0.45	0.46	0.44	0.45	0.44	-1.11%	453,100
Nov 27, 2025	0.46	0.46	0.45	0.45	0.44	-2.17%	612,500
Nov 26, 2025	0.46	0.47	0.46	0.46	0.45	-1.08%	22,300
Nov 25, 2025	0.47	0.47	0.46	0.47	0.46	-	312,100
Nov 24, 2025	0.47	0.47	0.46	0.47	0.46	-	208,100
Nov 21, 2025	0.47	0.47	0.46	0.47	0.46	-1.06%	146,100
Nov 20, 2025	0.45	0.48	0.45	0.47	0.46	4.44%	850,300
Nov 19, 2025	0.45	0.46	0.45	0.45	0.44	-	158,700
Nov 18, 2025	0.45	0.45	0.44	0.45	0.44	-	465,900
Nov 17, 2025	0.46	0.46	0.44	0.45	0.44	-2.17%	209,800