Uni-Asia Group Limited (SGX:CHJ)
Singapore · Delayed Price · Currency is SGD 0.8550
+0.0100 (1.18%)
At close: Oct 10, 2025
Uni-Asia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 43,000 |
| Oct 9, 2025 | 0.87 | 0.89 | 0.85 | 0.85 | 0.85 | -2.31% | 25,000 |
| Oct 8, 2025 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -0.57% | 1,200 |
| Oct 7, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -2.79% | 44,300 |
| Oct 6, 2025 | 0.85 | 0.92 | 0.85 | 0.90 | 0.90 | 5.29% | 329,900 |
| Oct 3, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 2.41% | 113,800 |
| Oct 2, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 3.75% | 70,700 |
| Sep 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | 16,000 |
| Sep 29, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | - | 39,100 |
| Sep 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 5,100 |
| Sep 25, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 23,500 |
| Sep 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | 3,500 |
| Sep 23, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 70,900 |
| Sep 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | 2,200 |
| Sep 19, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.88% | 103,700 |
| Sep 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 36,300 |
| Sep 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.62% | 3,600 |
| Sep 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 400 |
| Sep 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 1,800 |
| Sep 11, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.26% | 12,300 |
| Sep 10, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | -1.24% | 19,400 |
| Sep 9, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.62% | 6,400 |
| Sep 8, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 20,500 |
| Sep 5, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 18,200 |
| Sep 4, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | 28,500 |
| Sep 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | 3,700 |
| Sep 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | 5,000 |
| Sep 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 5,000 |
| Aug 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | 1,800 |
| Aug 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | 33,100 |
| Aug 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 11,900 |
| Aug 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.62% | 1,200 |
| Aug 25, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.26% | 49,400 |
| Aug 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | 700 |
| Aug 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | 2,200 |
| Aug 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | 70,000 |
| Aug 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | 45,000 |
| Aug 18, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 11,200 |
| Aug 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 8,200 |
| Aug 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.24% | 191,000 |
| Aug 13, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.26% | 2,000 |
| Aug 12, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -1.24% | 35,500 |
| Aug 11, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.26% | 34,300 |
| Aug 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | 100 |
| Aug 6, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | - | 12,300 |
| Aug 4, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.62% | 15,200 |
| Aug 1, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -1.23% | 32,700 |
| Jul 30, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | - | 20,200 |
| Jul 29, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.21% | 4,500 |
| Jul 28, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | -0.60% | 15,200 |