KLSE:UNIQUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	105,600
Nov 2, 2026	0.39	0.39	0.39	0.39	0.39	-	20,000
Oct 30, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	412,700
Oct 29, 2026	0.40	0.40	0.39	0.40	0.40	-	231,700
Oct 28, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	879,700
Oct 27, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	480,700
Oct 26, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	32,900
Oct 23, 2026	0.39	0.40	0.39	0.40	0.40	3.90%	373,800
Oct 22, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	65,300
Oct 21, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	42,300
Oct 20, 2026	0.40	0.40	0.39	0.40	0.40	-	707,700
Oct 19, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	280,500
Oct 16, 2026	0.40	0.40	0.40	0.40	0.40	-	30,900
Oct 15, 2026	0.40	0.40	0.40	0.40	0.40	-	643,700
Oct 14, 2026	0.40	0.40	0.40	0.40	0.40	-	574,400
Oct 12, 2026	0.40	0.40	0.40	0.40	0.40	-	237,800
Oct 9, 2026	0.40	0.40	0.40	0.40	0.40	-	35,000
Oct 8, 2026	0.40	0.40	0.40	0.40	0.40	-	10,000
Oct 7, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	108,000
Oct 6, 2026	0.40	0.41	0.40	0.41	0.41	-	74,000
Oct 5, 2026	0.41	0.41	0.40	0.41	0.41	-	748,100
Oct 2, 2026	0.40	0.41	0.40	0.41	0.41	-	256,500
Oct 1, 2026	0.40	0.41	0.39	0.41	0.41	-	569,500
Sep 30, 2026	0.40	0.41	0.40	0.41	0.41	-	209,900
Sep 29, 2026	0.40	0.41	0.40	0.41	0.41	-	38,100
Sep 28, 2026	0.41	0.41	0.40	0.41	0.41	-	21,000
Sep 25, 2026	0.41	0.41	0.40	0.41	0.41	-	45,500
Sep 24, 2026	0.40	0.41	0.40	0.41	0.41	-1.22%	34,300
Sep 23, 2026	0.41	0.42	0.41	0.41	0.41	-	1,076,000
Sep 22, 2026	0.41	0.41	0.41	0.41	0.41	-	90,700
Sep 21, 2026	0.41	0.41	0.41	0.41	0.41	-	89,300
Sep 18, 2026	0.41	0.41	0.41	0.41	0.41	-	70,800
Sep 17, 2026	0.41	0.41	0.41	0.41	0.41	-	263,000
Sep 15, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	336,100
Sep 14, 2026	0.42	0.42	0.41	0.42	0.42	-	583,600
Sep 11, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	44,800
Sep 10, 2026	0.42	0.42	0.42	0.42	0.42	-	63,000
Sep 9, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	66,100
Sep 7, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	92,000
Sep 4, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	48,200
Sep 3, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	576,700
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