Uni-Asia Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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