KLSE:UNIQUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	0.40	0.40	0.40	0.40	0.39	-	289,300
Jun 18, 2026	0.40	0.40	0.39	0.40	0.39	-	974,800
Jun 16, 2026	0.40	0.42	0.40	0.40	0.39	-3.61%	1,133,000
Jun 15, 2026	0.40	0.42	0.40	0.42	0.41	2.47%	65,100
Jun 12, 2026	0.41	0.41	0.40	0.41	0.40	-1.22%	2,088,200
Jun 11, 2026	0.42	0.42	0.41	0.41	0.40	-1.20%	1,088,500
Jun 10, 2026	0.41	0.42	0.40	0.42	0.41	2.47%	1,094,800
Jun 9, 2026	0.40	0.41	0.40	0.41	0.40	2.53%	1,059,000
Jun 8, 2026	0.40	0.40	0.39	0.40	0.39	-	2,167,600
Jun 5, 2026	0.40	0.41	0.40	0.40	0.39	-	126,400
Jun 4, 2026	0.42	0.42	0.40	0.40	0.39	-4.82%	168,000
Jun 3, 2026	0.40	0.42	0.39	0.42	0.41	1.22%	3,533,000
May 29, 2026	0.40	0.42	0.40	0.41	0.40	-2.38%	24,500
May 28, 2026	0.42	0.42	0.40	0.42	0.41	-	128,700
May 26, 2026	0.39	0.42	0.39	0.42	0.41	5.00%	2,254,900
May 25, 2026	0.39	0.40	0.38	0.40	0.39	2.56%	604,200
May 22, 2026	0.38	0.39	0.37	0.39	0.38	4.00%	228,800
May 21, 2026	0.35	0.38	0.35	0.38	0.37	7.14%	886,300
May 20, 2026	0.36	0.36	0.35	0.35	0.34	-4.11%	1,308,100
May 19, 2026	0.37	0.37	0.37	0.37	0.36	-1.35%	307,200
May 18, 2026	0.38	0.38	0.37	0.37	0.36	-2.63%	225,400
May 15, 2026	0.38	0.38	0.38	0.38	0.37	-	10,900
May 14, 2026	0.38	0.38	0.38	0.38	0.37	-	123,900
May 13, 2026	0.38	0.38	0.38	0.38	0.37	1.33%	64,300
May 12, 2026	0.38	0.38	0.38	0.38	0.37	-1.32%	65,800
May 11, 2026	0.38	0.39	0.38	0.38	0.37	-1.30%	662,000
May 8, 2026	0.38	0.39	0.38	0.39	0.38	-	316,500
May 7, 2026	0.39	0.39	0.38	0.39	0.38	-	100,000
May 6, 2026	0.38	0.39	0.38	0.39	0.38	1.32%	22,000
May 5, 2026	0.38	0.39	0.38	0.38	0.37	-1.30%	129,500