Univanich Palm Oil Public Company Limited (UVPOF)
OTCMKTS · Delayed Price · Currency is USD
0.2600
+0.0347 (15.40%)
At close: Jan 3, 2025
UVPOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 15.40% | 3,330 |
| Dec 27, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -19.54% | 3,330 |
| Oct 24, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 104.98% | 1,500 |
| Jul 1, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -56.88% | 600 |
| Nov 10, 2023 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 9.66% | 6,000 |
| Aug 24, 2023 | 0.34 | 0.34 | 0.24 | 0.29 | 0.29 | 44.45% | 10,000 |
| Jul 11, 2023 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 25,000 |
| Jul 6, 2023 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.94% | 500,000 |
| May 23, 2023 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.18% | 5,000 |
| Jun 29, 2022 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.66% | 4,000 |
| Jun 28, 2022 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.12% | 100 |
| Jun 24, 2022 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 978 |
| Jun 17, 2022 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 978 |
| Jun 14, 2022 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 978 |
| Jun 13, 2022 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.91% | 978 |
| Jun 8, 2022 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 3.17% | 70,000 |
| May 26, 2022 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.83% | 3,290 |
| May 23, 2022 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.00% | 2,000 |
| May 20, 2022 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 71,000 |
| May 19, 2022 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -4.17% | 71,000 |
| May 18, 2022 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.35% | 34,000 |
| May 13, 2022 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.96% | 12,950 |
| May 12, 2022 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.50% | 8,050 |
| May 11, 2022 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.66% | 5,700 |
| May 10, 2022 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.07% | 1,500 |
| May 9, 2022 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.52% | 1,500 |
| May 6, 2022 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 9.44% | 2,750 |
| May 5, 2022 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -12.38% | 6,500 |
| May 3, 2022 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.55% | 30,000 |
| May 2, 2022 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.58% | 840 |
| Apr 28, 2022 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 17.44% | 7,225 |
| Apr 27, 2022 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -11.34% | 20,500 |
| Apr 26, 2022 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 27.13% | 20,245 |
| Mar 21, 2022 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.22% | 1,000 |
| Mar 14, 2022 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 12.22% | 500 |
| Feb 15, 2022 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.18% | 1,000 |
| Nov 12, 2021 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,500 |
| Nov 9, 2021 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -11.96% | 100 |
| Nov 2, 2021 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.04% | 40,000 |
| Oct 21, 2021 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 4.17% | 900 |
| Oct 5, 2021 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 1,250 |
| Sep 20, 2021 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 30.56% | 3,750 |
| Jul 28, 2021 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 150 |
| Jul 19, 2021 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -13.64% | 150 |
| Jun 10, 2021 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 100 |
| Apr 28, 2021 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 15.79% | 240 |
| Apr 19, 2021 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 600 |
| Apr 1, 2021 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 100 |
| Mar 31, 2021 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 200 |