KWSE:UNICAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.31	0.31	0.30	0.31	0.31	-1.92%	254,282
Jun 29, 2026	0.31	0.31	0.31	0.31	0.31	0.32%	254,100
Jun 28, 2026	0.31	0.32	0.31	0.31	0.31	0.65%	175,063
Jun 25, 2026	0.32	0.32	0.31	0.31	0.31	0.65%	387,139
Jun 24, 2026	0.32	0.32	0.31	0.31	0.31	-1.91%	241,723
Jun 23, 2026	0.31	0.32	0.31	0.31	0.31	-1.57%	408,366
Jun 22, 2026	0.32	0.32	0.31	0.32	0.32	0.63%	203,553
Jun 21, 2026	0.32	0.32	0.31	0.32	0.32	-	519,803
Jun 18, 2026	0.32	0.32	0.31	0.32	0.32	-1.55%	250,854
Jun 17, 2026	0.31	0.32	0.30	0.32	0.32	1.58%	1,031,906
Jun 15, 2026	0.32	0.32	0.31	0.32	0.32	0.32%	956,783
Jun 14, 2026	0.32	0.33	0.32	0.32	0.32	-1.25%	789,959
Jun 11, 2026	0.32	0.32	0.31	0.32	0.32	2.24%	591,863
Jun 10, 2026	0.31	0.31	0.30	0.31	0.31	1.95%	264,238
Jun 9, 2026	0.32	0.32	0.31	0.31	0.31	0.66%	411,793
Jun 8, 2026	0.31	0.32	0.30	0.31	0.31	-2.87%	311,187
Jun 7, 2026	0.31	0.33	0.31	0.31	0.31	1.95%	1,027,120
Jun 4, 2026	0.27	0.33	0.27	0.31	0.31	14.07%	3,095,259
Jun 3, 2026	0.27	0.27	0.26	0.27	0.27	-0.37%	924,500
Jun 2, 2026	0.28	0.28	0.27	0.27	0.27	-2.87%	846,131
Jun 1, 2026	0.29	0.29	0.27	0.28	0.28	-2.79%	1,378,481
May 25, 2026	0.29	0.29	0.28	0.29	0.29	-1.37%	818,843
May 24, 2026	0.30	0.30	0.28	0.29	0.29	0.69%	380,383
May 21, 2026	0.28	0.30	0.28	0.29	0.29	0.70%	179,258
May 20, 2026	0.30	0.30	0.28	0.29	0.29	-3.04%	477,673
May 19, 2026	0.30	0.30	0.29	0.30	0.30	1.02%	38,919
May 18, 2026	0.29	0.30	0.29	0.29	0.29	-	237,958
May 17, 2026	0.30	0.30	0.28	0.29	0.29	-0.34%	125,984
May 14, 2026	0.28	0.30	0.28	0.29	0.29	1.73%	210,751
May 13, 2026	0.30	0.30	0.29	0.29	0.29	-2.69%	79,215
May 12, 2026	0.30	0.30	0.29	0.30	0.30	-0.34%	286,250
May 11, 2026	0.29	0.30	0.29	0.30	0.30	-	170,150
May 10, 2026	0.30	0.30	0.29	0.30	0.30	-0.67%	136,368
May 7, 2026	0.30	0.30	0.29	0.30	0.30	0.33%	321,219
May 6, 2026	0.31	0.31	0.29	0.30	0.30	-0.66%	396,563
May 5, 2026	0.31	0.31	0.29	0.30	0.30	0.33%	600,671
May 4, 2026	0.30	0.31	0.30	0.30	0.30	-2.60%	447,820
May 3, 2026	0.30	0.31	0.30	0.31	0.31	5.84%	732,546
Apr 30, 2026	0.30	0.31	0.29	0.29	0.29	-3.32%	823,905
Apr 29, 2026	0.30	0.31	0.30	0.30	0.30	-2.59%	296,332
Apr 28, 2026	0.31	0.32	0.30	0.31	0.31	-1.90%	442,454
Apr 27, 2026	0.30	0.32	0.30	0.32	0.32	2.61%	1,299,183
Apr 26, 2026	0.32	0.32	0.30	0.31	0.31	-2.23%	700,302
Apr 23, 2026	0.33	0.33	0.30	0.31	0.31	-0.32%	1,593,541
Apr 22, 2026	0.32	0.34	0.31	0.32	0.32	-0.32%	1,455,857
Apr 21, 2026	0.31	0.32	0.31	0.32	0.32	2.60%	714,420
Apr 20, 2026	0.30	0.32	0.30	0.31	0.31	0.33%	898,977
Apr 19, 2026	0.31	0.31	0.30	0.31	0.31	-0.65%	289,607
Apr 16, 2026	0.31	0.31	0.30	0.31	0.31	-	513,947
Apr 15, 2026	0.30	0.31	0.29	0.31	0.31	5.10%	402,594