KWSE:UNICAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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