KLSE:UNIQUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.40	0.42	0.39	0.42	0.42	1.22%	3,533,000
May 29, 2026	0.40	0.42	0.40	0.41	0.41	-2.38%	24,500
May 28, 2026	0.42	0.42	0.40	0.42	0.42	-	128,700
May 26, 2026	0.39	0.42	0.39	0.42	0.42	5.00%	2,254,900
May 25, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	604,200
May 22, 2026	0.38	0.39	0.37	0.39	0.39	4.00%	228,800
May 21, 2026	0.35	0.38	0.35	0.38	0.38	7.14%	886,300
May 20, 2026	0.36	0.36	0.35	0.35	0.35	-4.11%	1,308,100
May 19, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	307,200
May 18, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	225,400
May 15, 2026	0.38	0.38	0.38	0.38	0.38	-	10,900
May 14, 2026	0.38	0.38	0.38	0.38	0.38	-	123,900
May 13, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	64,300
May 12, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	65,800
May 11, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	662,000
May 8, 2026	0.38	0.39	0.38	0.39	0.39	-	316,500
May 7, 2026	0.39	0.39	0.38	0.39	0.39	-	100,000
May 6, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	22,000
May 5, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	129,500
May 4, 2026	0.39	0.39	0.38	0.39	0.39	-	103,400
Apr 30, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	225,700
Apr 29, 2026	0.39	0.39	0.38	0.39	0.39	-	842,700
Apr 28, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	228,500
Apr 27, 2026	0.38	0.39	0.38	0.39	0.39	-	232,900
Apr 24, 2026	0.39	0.39	0.38	0.39	0.39	-	169,700
Apr 23, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	1,261,000
Apr 22, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	58,200
Apr 21, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	128,400
Apr 20, 2026	0.39	0.40	0.38	0.39	0.39	-1.28%	620,600
Apr 17, 2026	0.39	0.39	0.39	0.39	0.39	-	42,800
Apr 16, 2026	0.39	0.39	0.39	0.39	0.39	-	296,300
Apr 15, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	429,200
Apr 14, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	79,700
Apr 13, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	405,400
Apr 10, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	30,600
Apr 9, 2026	0.41	0.41	0.39	0.41	0.41	1.25%	249,700
Apr 8, 2026	0.41	0.41	0.39	0.40	0.40	-	171,500
Apr 7, 2026	0.40	0.40	0.40	0.40	0.40	-	98,100
Apr 6, 2026	0.40	0.40	0.39	0.40	0.40	-	260,500
Apr 3, 2026	0.40	0.41	0.40	0.40	0.40	-	130,700
Apr 2, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	7,000
Apr 1, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	1,549,600
Mar 31, 2026	0.39	0.40	0.39	0.40	0.40	-	1,142,800
Mar 30, 2026	0.40	0.40	0.40	0.40	0.40	-	165,800
Mar 27, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	39,800
Mar 26, 2026	0.40	0.41	0.40	0.41	0.41	-1.20%	50,900
Mar 24, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	8,200
Mar 19, 2026	0.41	0.41	0.40	0.41	0.41	-	55,000
Mar 18, 2026	0.40	0.41	0.40	0.41	0.41	-	84,900
Mar 17, 2026	0.40	0.41	0.40	0.41	0.41	-	57,000