KLSE:UNIQUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	0.40	0.41	0.39	0.41	0.41	-	41,500
Mar 11, 2026	0.41	0.41	0.41	0.41	0.41	-	12,800
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