Uni-Asia Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.91	0.91	0.91	0.91	0.91	-	18,100
Jul 24, 2026	0.92	0.93	0.91	0.91	0.91	-0.55%	8,700
Jul 23, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	6,000
Jul 22, 2026	0.94	0.94	0.92	0.92	0.92	-0.54%	11,100
Jul 21, 2026	0.93	0.93	0.92	0.93	0.93	0.54%	176,300
Jul 20, 2026	0.92	0.93	0.92	0.92	0.92	-0.54%	12,700
Jul 17, 2026	0.92	0.93	0.92	0.93	0.93	0.54%	1,700
Jul 16, 2026	0.93	0.93	0.92	0.92	0.92	-0.54%	16,800
Jul 15, 2026	0.93	0.93	0.92	0.93	0.93	-	146,100
Jul 14, 2026	0.92	0.93	0.92	0.93	0.93	-	5,300
Jul 10, 2026	0.93	0.93	0.92	0.93	0.93	0.54%	22,100
Jul 9, 2026	0.92	0.93	0.92	0.92	0.92	-	31,900
Jul 8, 2026	0.93	0.93	0.92	0.92	0.92	-	3,500
Jul 7, 2026	0.92	0.93	0.92	0.92	0.92	-0.54%	21,600
Jul 3, 2026	0.92	0.93	0.91	0.93	0.93	-	35,000
Jul 2, 2026	0.92	0.93	0.92	0.93	0.93	-	800
Jul 1, 2026	0.93	0.93	0.92	0.93	0.93	-	2,200
Jun 30, 2026	0.91	0.93	0.91	0.93	0.93	1.09%	25,000
Jun 29, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	1,800
Jun 26, 2026	0.91	0.92	0.91	0.91	0.91	-0.55%	87,700
Jun 25, 2026	0.92	0.92	0.91	0.91	0.91	0.55%	800
Jun 24, 2026	0.91	0.91	0.91	0.91	0.91	-0.55%	700
Jun 23, 2026	0.92	0.92	0.91	0.91	0.91	-1.62%	30,700
Jun 22, 2026	0.93	0.93	0.92	0.93	0.93	-0.54%	22,700
Jun 18, 2026	0.92	0.94	0.92	0.93	0.93	0.54%	109,100
Jun 17, 2026	0.93	0.93	0.93	0.93	0.93	-0.54%	5,900
Jun 15, 2026	0.92	0.93	0.92	0.93	0.93	1.64%	1,700
Jun 12, 2026	0.92	0.92	0.92	0.92	0.92	-	29,800
Jun 11, 2026	0.92	0.92	0.92	0.92	0.92	0.55%	20,400
Jun 10, 2026	0.91	0.92	0.91	0.91	0.91	-0.55%	132,700
Jun 9, 2026	0.91	0.92	0.91	0.92	0.92	1.67%	7,800
Jun 8, 2026	0.93	0.93	0.90	0.90	0.90	-2.70%	30,900
Jun 5, 2026	0.93	0.93	0.93	0.93	0.93	-	21,800
Jun 4, 2026	0.92	0.94	0.92	0.93	0.93	0.54%	61,500
Jun 3, 2026	0.93	0.93	0.92	0.92	0.92	-0.54%	29,900
Jun 2, 2026	0.94	0.94	0.93	0.93	0.93	-1.60%	11,600
May 29, 2026	0.96	0.96	0.94	0.94	0.94	-	26,600
May 28, 2026	0.97	0.97	0.92	0.94	0.94	-1.05%	62,700
May 26, 2026	0.94	0.96	0.93	0.95	0.95	2.15%	307,400
May 25, 2026	0.93	0.94	0.93	0.93	0.93	-	24,000
May 22, 2026	0.93	0.94	0.93	0.93	0.93	0.54%	431,400
May 21, 2026	0.93	0.93	0.93	0.93	0.93	-	55,100
May 20, 2026	0.94	0.94	0.92	0.93	0.93	-1.60%	8,100
May 19, 2026	0.88	0.95	0.88	0.94	0.94	8.05%	756,800
May 15, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	100
May 13, 2026	0.89	0.89	0.89	0.89	0.88	-	10,500
May 12, 2026	0.88	0.89	0.88	0.89	0.88	-	6,700
May 11, 2026	0.89	0.89	0.89	0.89	0.88	-0.56%	9,100
May 8, 2026	0.90	0.90	0.89	0.89	0.88	-1.11%	39,900
May 7, 2026	0.92	0.92	0.90	0.90	0.89	-1.64%	17,900