KLSE:UNIQUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	597,500
Sep 1, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	971,400
Aug 28, 2026	0.42	0.43	0.42	0.43	0.43	-	481,200
Aug 27, 2026	0.43	0.43	0.43	0.43	0.43	-	756,200
Aug 26, 2026	0.43	0.43	0.43	0.43	0.43	-	935,500
Aug 24, 2026	0.43	0.43	0.42	0.43	0.43	-	851,600
Aug 21, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	1,190,400
Aug 20, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	770,000
Aug 19, 2026	0.43	0.43	0.43	0.43	0.43	-	869,100
Aug 18, 2026	0.43	0.43	0.42	0.43	0.43	-	1,092,600
Aug 17, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	1,101,400
Aug 14, 2026	0.43	0.43	0.42	0.43	0.43	-	448,400
Aug 13, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	1,280,400
Aug 12, 2026	0.43	0.43	0.42	0.43	0.43	-1.15%	1,584,600
Aug 11, 2026	0.43	0.44	0.43	0.44	0.44	-	903,100
Aug 10, 2026	0.43	0.44	0.43	0.44	0.44	-	1,406,100
Aug 7, 2026	0.44	0.44	0.43	0.44	0.44	-	1,192,500
Aug 6, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	1,002,200
Aug 5, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	797,100
Aug 4, 2026	0.44	0.44	0.44	0.44	0.44	-	1,475,100
Aug 3, 2026	0.43	0.44	0.43	0.44	0.44	-	734,500
Jul 31, 2026	0.44	0.44	0.43	0.44	0.44	1.15%	899,500
Jul 30, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	1,360,000
Jul 29, 2026	0.44	0.44	0.44	0.44	0.44	-	1,112,000
Jul 28, 2026	0.44	0.44	0.44	0.44	0.44	-	848,600
Jul 27, 2026	0.44	0.45	0.44	0.44	0.44	-	1,238,800
Jul 24, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	1,362,800
Jul 23, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	818,100
Jul 22, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	1,068,600
Jul 21, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	1,738,200
Jul 20, 2026	0.45	0.45	0.44	0.45	0.45	-	1,303,000
Jul 17, 2026	0.45	0.45	0.45	0.45	0.45	-	765,900
Jul 16, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	1,908,500
Jul 15, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	2,151,500
Jul 14, 2026	0.42	0.44	0.42	0.43	0.43	3.61%	686,800
Jul 13, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	483,700
Jul 10, 2026	0.41	0.42	0.41	0.41	0.41	-	459,300
Jul 8, 2026	0.41	0.41	0.41	0.41	0.41	-	656,000
Jul 7, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	137,100
Jul 6, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	941,400
Jul 3, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	93,600
Jul 2, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	75,900
Jul 1, 2026	0.42	0.44	0.42	0.44	0.44	3.57%	857,400
Jun 30, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	125,000
Jun 29, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	277,100
Jun 26, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	440,800
Jun 25, 2026	0.40	0.42	0.40	0.42	0.42	7.14%	677,100
Jun 24, 2026	0.40	0.40	0.40	0.40	0.39	-	44,000
Jun 23, 2026	0.40	0.40	0.40	0.40	0.39	-1.23%	785,000
Jun 22, 2026	0.40	0.41	0.40	0.41	0.40	1.25%	827,200