KWSE:UNICAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	0.29	0.29	0.29	0.29	0.29	1.38%	354,851
Apr 13, 2026	0.28	0.29	0.27	0.29	0.29	4.69%	273,084
Apr 12, 2026	0.27	0.28	0.27	0.28	0.28	2.97%	352,920
Apr 9, 2026	0.27	0.27	0.26	0.27	0.27	0.75%	291,213
Apr 8, 2026	0.27	0.27	0.26	0.27	0.27	4.30%	750,106
Apr 7, 2026	0.26	0.26	0.26	0.26	0.26	-1.54%	56,753
Apr 6, 2026	0.26	0.26	0.26	0.26	0.26	-2.62%	224,450
Apr 5, 2026	0.26	0.27	0.25	0.27	0.27	2.30%	266,166
Apr 2, 2026	0.26	0.27	0.26	0.26	0.26	0.38%	203,148
Apr 1, 2026	0.27	0.27	0.25	0.26	0.26	2.77%	149,678
Mar 31, 2026	0.26	0.27	0.25	0.25	0.25	-0.39%	1,080,238
Mar 30, 2026	0.25	0.26	0.24	0.25	0.25	3.25%	459,462
Mar 29, 2026	0.25	0.25	0.24	0.25	0.25	-1.99%	171,744
Mar 26, 2026	0.25	0.26	0.24	0.25	0.25	-2.71%	802,752
Mar 25, 2026	0.26	0.26	0.25	0.26	0.26	0.78%	162,314
Mar 24, 2026	0.28	0.28	0.26	0.26	0.26	-6.91%	539,973
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