KWSE:UNICAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.28	0.29	0.28	0.28	0.28	-1.43%	150,035
Mar 17, 2026	0.28	0.28	0.27	0.28	0.28	1.45%	524,195
Mar 16, 2026	0.28	0.28	0.27	0.28	0.28	1.10%	72,730
Mar 15, 2026	0.27	0.29	0.27	0.27	0.27	-	218,564
Mar 12, 2026	0.27	0.28	0.27	0.27	0.27	-0.73%	296,023
Mar 11, 2026	0.29	0.29	0.27	0.27	0.27	-3.52%	77,312
Mar 10, 2026	0.27	0.29	0.26	0.28	0.28	7.98%	448,322
Mar 9, 2026	0.28	0.28	0.26	0.26	0.26	-5.40%	453,131
Mar 8, 2026	0.29	0.30	0.28	0.28	0.28	-7.64%	359,590
Mar 5, 2026	0.29	0.30	0.28	0.30	0.30	4.15%	77,014
Mar 4, 2026	0.29	0.29	0.28	0.29	0.29	2.48%	2,310
Mar 3, 2026	0.26	0.29	0.26	0.28	0.28	3.68%	35,868
Mar 2, 2026	0.29	0.29	0.27	0.27	0.27	-9.33%	313,971
Feb 24, 2026	0.30	0.31	0.28	0.30	0.30	1.35%	127,672
Feb 23, 2026	0.29	0.30	0.29	0.30	0.30	1.02%	35,937
Feb 22, 2026	0.30	0.30	0.29	0.29	0.29	1.03%	12,004
Feb 19, 2026	0.30	0.31	0.29	0.29	0.29	-6.45%	211,522
Feb 18, 2026	0.31	0.31	0.31	0.31	0.31	0.65%	81,435
Feb 17, 2026	0.31	0.31	0.30	0.31	0.31	-0.32%	122,323
Feb 16, 2026	0.30	0.31	0.30	0.31	0.31	1.98%	76,525
Feb 15, 2026	0.33	0.33	0.29	0.30	0.30	0.33%	137,482
Feb 12, 2026	0.32	0.33	0.30	0.30	0.30	-7.65%	334,925
Feb 11, 2026	0.33	0.33	0.32	0.33	0.33	-1.51%	108,536
Feb 10, 2026	0.34	0.34	0.33	0.33	0.33	-0.30%	105,866
Feb 9, 2026	0.34	0.34	0.33	0.33	0.33	-	214,080
Feb 8, 2026	0.34	0.34	0.33	0.33	0.33	1.52%	421,035
Feb 5, 2026	0.32	0.33	0.32	0.33	0.33	-0.30%	72,343
Feb 4, 2026	0.33	0.33	0.32	0.33	0.33	-	94,849
Feb 3, 2026	0.31	0.33	0.31	0.33	0.33	6.47%	427,431
Feb 2, 2026	0.31	0.31	0.30	0.31	0.31	-	28,895
Feb 1, 2026	0.31	0.31	0.30	0.31	0.31	3.34%	85,835
Jan 29, 2026	0.31	0.32	0.30	0.30	0.30	-4.47%	334,144
Jan 28, 2026	0.33	0.33	0.30	0.31	0.31	-3.99%	283,750
Jan 27, 2026	0.33	0.33	0.31	0.33	0.33	1.88%	75,614
Jan 26, 2026	0.33	0.33	0.30	0.32	0.32	-1.54%	300,042
Jan 25, 2026	0.34	0.34	0.33	0.33	0.33	-3.85%	1,210,368
Jan 22, 2026	0.32	0.34	0.32	0.34	0.34	6.96%	1,271,761
Jan 21, 2026	0.29	0.32	0.28	0.32	0.32	9.34%	1,732,970
Jan 20, 2026	0.28	0.29	0.28	0.29	0.29	0.70%	259,716
Jan 19, 2026	0.28	0.29	0.28	0.29	0.29	3.99%	220,795
Jan 15, 2026	0.28	0.29	0.27	0.28	0.28	-4.50%	497,368
Jan 14, 2026	0.29	0.29	0.27	0.29	0.29	2.48%	32,021
Jan 13, 2026	0.28	0.29	0.27	0.28	0.28	-	258,400
Jan 12, 2026	0.28	0.30	0.27	0.28	0.28	-2.08%	451,192
Jan 11, 2026	0.29	0.30	0.29	0.29	0.29	-4.64%	434,060
Jan 8, 2026	0.30	0.30	0.30	0.30	0.30	-0.98%	115,291
Jan 7, 2026	0.30	0.31	0.30	0.31	0.31	0.33%	332,221
Jan 6, 2026	0.31	0.31	0.30	0.30	0.30	-	103,343
Jan 5, 2026	0.30	0.31	0.30	0.30	0.30	-	100,920
Jan 4, 2026	0.31	0.31	0.30	0.30	0.30	-0.33%	123,285