KWSE:UNICAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.29	0.29	0.29	0.29	0.29	0.69%	175,068
Aug 5, 2026	0.29	0.29	0.29	0.29	0.29	-	79,094
Aug 4, 2026	0.29	0.29	0.28	0.29	0.29	1.40%	218,842
Aug 3, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	70,349
Aug 2, 2026	0.29	0.30	0.29	0.29	0.29	-0.34%	134,172
Jul 30, 2026	0.29	0.29	0.29	0.29	0.29	-	7,519
Jul 29, 2026	0.30	0.30	0.29	0.29	0.29	0.34%	199,293
Jul 28, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	599,894
Jul 27, 2026	0.29	0.30	0.29	0.30	0.30	1.02%	146,935
Jul 26, 2026	0.28	0.29	0.28	0.29	0.29	2.45%	189,651
Jul 23, 2026	0.29	0.29	0.28	0.29	0.29	0.35%	226,145
Jul 22, 2026	0.29	0.29	0.28	0.29	0.29	-0.35%	1,086,228
Jul 21, 2026	0.29	0.30	0.29	0.29	0.29	-3.05%	383,385
Jul 20, 2026	0.30	0.30	0.29	0.30	0.30	-0.67%	392,918
Jul 19, 2026	0.30	0.30	0.29	0.30	0.30	-0.34%	177,819
Jul 16, 2026	0.31	0.31	0.30	0.30	0.30	-3.87%	2,335,454
Jul 15, 2026	0.31	0.32	0.31	0.31	0.31	-0.64%	721,972
Jul 14, 2026	0.31	0.31	0.30	0.31	0.31	-	483,670
Jul 13, 2026	0.31	0.32	0.31	0.31	0.31	0.32%	849,628
Jul 12, 2026	0.33	0.33	0.31	0.31	0.31	-3.12%	771,629
Jul 9, 2026	0.32	0.32	0.31	0.32	0.32	1.90%	374,241
Jul 8, 2026	0.32	0.32	0.31	0.32	0.32	-2.48%	832,958
Jul 7, 2026	0.32	0.33	0.31	0.32	0.32	1.25%	604,836
Jul 6, 2026	0.32	0.33	0.31	0.32	0.32	1.59%	2,952,031
Jul 5, 2026	0.31	0.32	0.31	0.31	0.31	2.61%	1,749,114
Jul 2, 2026	0.30	0.31	0.29	0.31	0.31	3.03%	623,677
Jul 1, 2026	0.31	0.31	0.30	0.30	0.30	-3.26%	470,206
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