KLSE:UNIQUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.40	0.41	0.38	0.41	0.41	2.50%	600,000
Mar 6, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	67,400
Mar 4, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	139,900
Mar 3, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	82,800
Mar 2, 2026	0.40	0.41	0.40	0.41	0.41	-2.38%	89,100
Feb 27, 2026	0.41	0.42	0.41	0.42	0.42	-	406,400
Feb 26, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	71,400
Feb 24, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	77,700
Feb 23, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	361,200
Feb 19, 2026	0.43	0.44	0.42	0.44	0.44	1.15%	99,000
Feb 16, 2026	0.41	0.44	0.41	0.44	0.44	6.10%	419,800
Feb 13, 2026	0.40	0.42	0.39	0.41	0.41	-2.38%	540,700
Feb 12, 2026	0.42	0.42	0.42	0.42	0.42	-	31,000
Feb 11, 2026	0.42	0.42	0.41	0.42	0.42	-1.18%	443,000
Feb 10, 2026	0.43	0.43	0.43	0.43	0.43	-	169,800
Feb 9, 2026	0.43	0.43	0.43	0.43	0.43	-	57,000
Feb 6, 2026	0.43	0.43	0.43	0.43	0.43	-2.30%	116,100
Feb 5, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	531,500
Feb 4, 2026	0.44	0.44	0.44	0.44	0.44	-	207,200
Feb 3, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	159,600
Jan 30, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	92,900
Jan 29, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	528,200
Jan 28, 2026	0.43	0.44	0.43	0.44	0.44	2.35%	289,300
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