Uni-Asia Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	0.97	0.97	0.96	0.96	0.96	-0.52%	1,900
Oct 2, 2026	0.96	0.97	0.96	0.97	0.97	1.05%	1,200
Oct 1, 2026	0.96	0.96	0.96	0.96	0.96	-0.52%	21,000
Sep 30, 2026	0.97	0.97	0.96	0.96	0.96	-0.52%	195,900
Sep 29, 2026	0.94	0.97	0.93	0.97	0.97	2.66%	160,100
Sep 28, 2026	0.94	0.94	0.94	0.94	0.94	-	5,800
Sep 25, 2026	0.94	0.94	0.94	0.94	0.94	0.53%	15,000
Sep 24, 2026	0.93	0.94	0.93	0.94	0.94	0.54%	27,300
Sep 23, 2026	0.93	0.93	0.93	0.93	0.93	-0.53%	12,800
Sep 18, 2026	0.93	0.94	0.93	0.94	0.94	0.54%	4,100
Sep 17, 2026	0.93	0.93	0.93	0.93	0.93	-	13,400
Sep 16, 2026	0.93	0.93	0.93	0.93	0.93	-	5,700
Sep 15, 2026	0.93	0.93	0.93	0.93	0.93	1.09%	7,300
Sep 14, 2026	0.94	0.94	0.93	0.93	0.92	-0.53%	22,600
Sep 11, 2026	0.94	0.94	0.93	0.94	0.92	-0.53%	20,300
Sep 10, 2026	0.93	0.94	0.93	0.94	0.93	0.53%	22,800
Sep 9, 2026	0.94	0.94	0.94	0.94	0.92	0.54%	24,800
Sep 8, 2026	0.93	0.93	0.93	0.93	0.92	-	17,500
Sep 7, 2026	0.93	0.93	0.93	0.93	0.92	-	17,000
Sep 4, 2026	0.93	0.93	0.93	0.93	0.92	-	44,100
Sep 3, 2026	0.93	0.93	0.93	0.93	0.92	-	26,900
Sep 2, 2026	0.93	0.93	0.93	0.93	0.92	0.54%	1,800
Sep 1, 2026	0.93	0.93	0.93	0.93	0.92	-0.54%	20,600
Aug 31, 2026	0.94	0.94	0.93	0.93	0.92	-0.53%	14,500
Aug 28, 2026	0.94	0.94	0.94	0.94	0.92	-	64,400
Aug 27, 2026	0.93	0.94	0.93	0.94	0.92	-	30,500
Aug 26, 2026	0.93	0.94	0.93	0.94	0.92	0.54%	45,900
Aug 25, 2026	0.93	0.93	0.93	0.93	0.92	0.54%	20,400
Aug 24, 2026	0.93	0.93	0.93	0.93	0.92	-0.54%	6,300
Aug 21, 2026	0.93	0.93	0.93	0.93	0.92	-	70,700
Aug 20, 2026	0.93	0.93	0.93	0.93	0.92	-0.53%	60,600
Aug 19, 2026	0.93	0.94	0.93	0.94	0.92	1.08%	144,700
Aug 18, 2026	0.93	0.93	0.93	0.93	0.92	-	47,000
Aug 17, 2026	0.95	0.95	0.93	0.93	0.92	-	211,000
Aug 14, 2026	0.93	0.93	0.93	0.93	0.92	-	14,000
Aug 13, 2026	0.93	0.93	0.93	0.93	0.92	-	63,000
Aug 12, 2026	0.93	0.93	0.93	0.93	0.92	0.54%	43,600
Aug 11, 2026	0.92	0.93	0.92	0.92	0.91	-0.54%	88,300
Aug 7, 2026	0.92	0.93	0.92	0.93	0.92	1.09%	49,100
Aug 6, 2026	0.93	0.93	0.92	0.92	0.91	-1.08%	172,200
Aug 5, 2026	0.93	0.93	0.92	0.93	0.92	0.54%	37,200
Aug 4, 2026	0.92	0.92	0.91	0.92	0.91	-0.54%	18,400
Aug 3, 2026	0.92	0.93	0.92	0.93	0.92	0.54%	52,900
Jul 31, 2026	0.90	0.93	0.90	0.92	0.91	2.79%	74,400
Jul 30, 2026	0.90	0.90	0.90	0.90	0.89	-0.56%	16,500
Jul 29, 2026	0.91	0.91	0.90	0.90	0.89	-1.10%	42,900
Jul 27, 2026	0.91	0.91	0.91	0.91	0.90	-	18,100
Jul 24, 2026	0.92	0.93	0.91	0.91	0.90	-0.55%	8,700
Jul 23, 2026	0.92	0.92	0.92	0.92	0.91	-0.54%	6,000
Jul 22, 2026	0.94	0.94	0.92	0.92	0.91	-0.54%	11,100