Uni-Asia Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.88	0.88	0.88	0.88	0.88	-0.57%	18,200
Mar 18, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	4,000
Mar 17, 2026	0.88	0.88	0.88	0.88	0.88	-0.57%	1,700
Mar 16, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	10,000
Mar 13, 2026	0.86	0.87	0.86	0.87	0.87	1.75%	29,200
Mar 12, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	400
Mar 10, 2026	0.86	0.86	0.86	0.86	0.86	1.18%	3,400
Mar 9, 2026	0.87	0.87	0.85	0.85	0.85	-2.30%	16,100
Mar 5, 2026	0.87	0.87	0.87	0.87	0.87	0.58%	1,600
Mar 4, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	6,600
Mar 3, 2026	0.89	0.89	0.88	0.88	0.88	-1.69%	28,500
Mar 2, 2026	0.89	0.89	0.87	0.89	0.89	-0.56%	62,300
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