Uni-Asia Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.91	0.91	0.89	0.90	0.90	-1.10%	119,500
Feb 26, 2026	0.91	0.91	0.91	0.91	0.91	0.56%	19,200
Feb 25, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	16,500
Feb 24, 2026	0.91	0.91	0.91	0.91	0.91	-	18,500
Feb 23, 2026	0.91	0.91	0.90	0.91	0.91	-	10,800
Feb 20, 2026	0.91	0.91	0.90	0.91	0.91	0.56%	21,800
Feb 19, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	900
Feb 13, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	3,000
Feb 12, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	1,500
Feb 11, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	4,500
Feb 10, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	2,000
Feb 9, 2026	0.91	0.91	0.91	0.91	0.91	-	5,500
Feb 6, 2026	0.91	0.91	0.91	0.91	0.91	-0.55%	1,200
Feb 5, 2026	0.91	0.92	0.91	0.91	0.91	-	144,600
Feb 4, 2026	0.90	0.92	0.90	0.91	0.91	2.25%	264,200
Feb 3, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	121,000
Feb 2, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	11,500
Jan 30, 2026	0.87	0.87	0.87	0.87	0.87	-	6,500
Jan 29, 2026	0.89	0.89	0.87	0.87	0.87	-2.79%	127,800
Jan 28, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	1,600
Jan 27, 2026	0.90	0.90	0.90	0.90	0.90	-0.55%	1,000
Jan 26, 2026	0.92	0.92	0.91	0.91	0.91	1.69%	27,800
Jan 23, 2026	0.90	0.90	0.88	0.89	0.89	-0.56%	6,600
Jan 22, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	1,100
Jan 21, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	1,800
Jan 20, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	1,500
Jan 16, 2026	0.90	0.91	0.90	0.90	0.90	-	130,300
Jan 15, 2026	0.88	0.90	0.87	0.90	0.90	2.27%	76,900
Jan 14, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	6,400
Jan 13, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	700
Jan 12, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	3,500
Jan 9, 2026	0.92	0.92	0.90	0.90	0.90	-2.17%	14,100
Jan 8, 2026	0.93	0.93	0.90	0.92	0.92	-	102,300
Jan 7, 2026	0.86	0.93	0.86	0.92	0.92	6.36%	126,100
Jan 5, 2026	0.88	0.88	0.87	0.87	0.87	33.08%	8,500
Jan 2, 2026	0.65	0.65	0.65	0.65	0.65	-26.14%	50
Dec 30, 2025	0.87	0.88	0.87	0.88	0.88	1.15%	100,300
Dec 29, 2025	0.86	0.87	0.86	0.87	0.87	1.75%	50,200
Dec 26, 2025	0.86	0.86	0.86	0.86	0.86	-	1,000
Dec 19, 2025	0.86	0.87	0.86	0.86	0.86	-	49,000
Dec 16, 2025	0.87	0.87	0.86	0.86	0.86	-1.16%	15,000
Dec 15, 2025	0.87	0.87	0.86	0.87	0.87	-0.57%	31,800
Dec 11, 2025	0.87	0.87	0.87	0.87	0.87	0.58%	200
Dec 10, 2025	0.88	0.88	0.87	0.87	0.87	-1.70%	4,200
Dec 9, 2025	0.88	0.89	0.88	0.88	0.88	-	36,700
Dec 8, 2025	0.86	0.88	0.86	0.88	0.88	2.33%	79,600
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