Uni-Asia Group Limited (SGX:CHJ)
Singapore · Delayed Price · Currency is SGD 0.8600
+0.0050 (0.58%)
At close: Dec 5, 2025
Uni-Asia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.58% | 2,000 |
| Dec 4, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1,500 |
| Dec 3, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.59% | 16,100 |
| Nov 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 72,700 |
| Nov 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | 7,500 |
| Nov 26, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.59% | 18,800 |
| Nov 25, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 36,000 |
| Nov 24, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 25,100 |
| Nov 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 20,000 |
| Nov 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | 5,300 |
| Nov 18, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 19,800 |
| Nov 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.59% | 5,000 |
| Nov 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | 5,900 |
| Nov 13, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 32,700 |
| Nov 12, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.16% | 10,400 |
| Nov 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | 10,000 |
| Nov 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 57,900 |
| Nov 7, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.57% | 7,100 |
| Nov 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | 2,000 |
| Nov 5, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.69% | 6,000 |
| Oct 31, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | 1,800 |
| Oct 28, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 2,500 |
| Oct 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 4,100 |
| Oct 23, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | 2.27% | 117,600 |
| Oct 22, 2025 | 0.89 | 0.93 | 0.88 | 0.88 | 0.87 | -3.30% | 487,900 |
| Oct 21, 2025 | 0.84 | 0.92 | 0.84 | 0.91 | 0.90 | 8.98% | 256,700 |
| Oct 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | -1.18% | 500 |
| Oct 16, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.84 | 1.81% | 30,300 |
| Oct 15, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.82 | -1.19% | 200 |
| Oct 14, 2025 | 0.85 | 0.85 | 0.81 | 0.84 | 0.83 | -1.18% | 27,800 |
| Oct 13, 2025 | 0.86 | 0.87 | 0.85 | 0.85 | 0.84 | -0.58% | 4,000 |
| Oct 10, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.85 | 1.18% | 43,000 |
| Oct 9, 2025 | 0.87 | 0.89 | 0.85 | 0.85 | 0.84 | -2.31% | 25,000 |
| Oct 8, 2025 | 0.88 | 0.89 | 0.87 | 0.87 | 0.86 | -0.57% | 1,200 |
| Oct 7, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.86 | -2.79% | 44,300 |
| Oct 6, 2025 | 0.85 | 0.92 | 0.85 | 0.90 | 0.88 | 5.29% | 329,900 |
| Oct 3, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.84 | 2.41% | 113,800 |
| Oct 2, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | 0.82 | 3.75% | 70,700 |
| Sep 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.79 | 0.63% | 16,000 |
| Sep 29, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.79 | - | 39,100 |
| Sep 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.79 | - | 5,100 |
| Sep 25, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.79 | 1.27% | 23,500 |
| Sep 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.78 | 0.64% | 3,500 |
| Sep 23, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.77 | -1.27% | 70,900 |
| Sep 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.78 | 0.64% | 2,200 |
| Sep 19, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.78 | -1.88% | 103,700 |
| Sep 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.79 | - | 36,300 |
| Sep 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.79 | -0.62% | 3,600 |
| Sep 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.80 | - | 400 |
| Sep 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.80 | - | 1,800 |