Skip to main content
logo
Uni-Asia Group Limited (SGX:CHJ)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.7950
-0.0050 (-0.62%)
Last updated: Sep 19, 2025, 10:05 AM SGT

Uni-Asia Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20250.800.800.790.790.79-1.88%103,700
Sep 18, 20250.800.800.800.800.80-36,300
Sep 16, 20250.800.800.800.800.80-0.62%3,600
Sep 15, 20250.810.810.810.810.81-400
Sep 12, 20250.810.810.810.810.81-1,800
Sep 11, 20250.800.810.800.810.811.26%12,300
Sep 10, 20250.800.800.790.800.80-1.24%19,400
Sep 9, 20250.810.810.810.810.81-0.62%6,400
Sep 8, 20250.810.810.810.810.81-20,500
Sep 5, 20250.810.810.810.810.81-18,200
Sep 4, 20250.810.810.810.810.811.25%28,500
Sep 3, 20250.800.800.800.800.800.63%3,700
Sep 2, 20250.800.800.800.800.80-0.63%5,000
Sep 1, 20250.800.800.800.800.80-5,000
Aug 29, 20250.800.800.800.800.800.63%1,800
Aug 28, 20250.800.800.800.800.80-0.63%33,100
Aug 27, 20250.800.800.800.800.80-11,900
Aug 26, 20250.800.800.800.800.80-0.62%1,200
Aug 25, 20250.800.810.800.810.811.26%49,400
Aug 22, 20250.800.800.800.800.80-0.63%700
Aug 21, 20250.800.800.800.800.800.63%2,200
Aug 20, 20250.800.800.800.800.80-0.63%70,000
Aug 19, 20250.800.800.800.800.800.63%45,000
Aug 18, 20250.800.800.790.800.80-11,200
Aug 15, 20250.800.800.800.800.80-8,200
Aug 14, 20250.800.800.800.800.80-1.24%191,000
Aug 13, 20250.810.810.810.810.811.26%2,000
Aug 12, 20250.810.810.800.800.80-1.24%35,500
Aug 11, 20250.800.810.800.810.811.26%34,300
Aug 8, 20250.800.800.800.800.80-0.63%100
Aug 6, 20250.800.810.800.800.80-12,300
Aug 4, 20250.810.810.800.800.80-0.62%15,200
Aug 1, 20250.820.820.810.810.81-1.23%32,700
Jul 30, 20250.820.820.810.820.82-20,200
Jul 29, 20250.830.830.820.820.82-1.21%4,500
Jul 28, 20250.830.830.820.830.83-0.60%15,200
Jul 25, 20250.820.830.820.830.832.47%33,500
Jul 24, 20250.820.820.810.810.81-194,100
Jul 23, 20250.820.820.810.810.81-0.61%14,600
Jul 22, 20250.820.820.810.820.820.62%23,300
Jul 21, 20250.820.820.810.810.81-0.61%800
Jul 18, 20250.820.820.810.820.82-31,900
Jul 17, 20250.820.820.810.820.82-10,600
Jul 16, 20250.820.820.820.820.82-11,000
Jul 15, 20250.820.820.770.820.82-1.21%13,200
Jul 14, 20250.830.830.820.830.83-6,300
Jul 11, 20250.830.830.820.830.83-35,100
Jul 10, 20250.830.830.830.830.83-0.60%1,000
Jul 9, 20250.830.830.830.830.83-7,900
Jul 8, 20250.830.830.820.830.83-9,300