Uni-Asia Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.93	0.94	0.93	0.93	-	0.54%	96,500
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	-1.69%	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
May 6, 2026	0.92	0.92	0.92	0.92	0.90	-0.54%	7,800
May 5, 2026	0.92	0.93	0.92	0.92	0.91	-	7,300
May 4, 2026	0.92	0.92	0.92	0.92	0.91	-	10,100
Apr 30, 2026	0.92	0.92	0.92	0.92	0.91	-	500
Apr 29, 2026	0.92	0.92	0.92	0.92	0.91	-	5,600
Apr 28, 2026	0.92	0.92	0.92	0.92	0.91	-0.54%	1,700
Apr 27, 2026	0.92	0.93	0.92	0.93	0.91	-	5,700
Apr 24, 2026	0.93	0.93	0.93	0.93	0.91	-	28,300
Apr 23, 2026	0.93	0.93	0.93	0.93	0.91	-0.54%	10,600
Apr 21, 2026	0.93	0.94	0.93	0.93	0.92	0.54%	46,600
Apr 20, 2026	0.93	0.93	0.93	0.93	0.91	-	28,100
Apr 17, 2026	0.93	0.93	0.93	0.93	0.91	-	23,300
Apr 16, 2026	0.93	0.93	0.93	0.93	0.91	-	16,400
Apr 15, 2026	0.93	0.93	0.93	0.93	0.91	-	31,500
Apr 14, 2026	0.93	0.93	0.93	0.93	0.91	-	16,300
Apr 13, 2026	0.92	0.94	0.92	0.93	0.91	1.09%	199,800
Apr 10, 2026	0.91	0.93	0.91	0.92	0.90	1.10%	399,800
Apr 9, 2026	0.90	0.91	0.90	0.91	0.89	0.56%	344,600
Apr 8, 2026	0.91	0.91	0.90	0.90	0.89	-	40,400
Apr 7, 2026	0.89	0.91	0.89	0.90	0.89	1.69%	639,200
Apr 6, 2026	0.87	0.89	0.87	0.89	0.88	2.31%	30,800
Apr 2, 2026	0.87	0.87	0.87	0.87	0.86	-0.57%	32,500
Apr 1, 2026	0.87	0.87	0.87	0.87	0.86	-	30,800
Mar 26, 2026	0.87	0.87	0.87	0.87	0.86	-	300
Mar 25, 2026	0.88	0.88	0.87	0.87	0.86	-0.57%	6,200
Mar 23, 2026	0.87	0.88	0.87	0.88	0.87	-	63,600
Mar 19, 2026	0.88	0.88	0.88	0.88	0.87	-0.57%	18,200
Mar 18, 2026	0.88	0.88	0.88	0.88	0.87	0.57%	4,000
Mar 17, 2026	0.88	0.88	0.88	0.88	0.87	-0.57%	1,700
Mar 16, 2026	0.87	0.88	0.87	0.88	0.87	1.15%	10,000
Mar 13, 2026	0.86	0.87	0.86	0.87	0.86	1.75%	29,200
Mar 12, 2026	0.86	0.86	0.86	0.86	0.85	-0.58%	400
Mar 10, 2026	0.86	0.86	0.86	0.86	0.85	1.18%	3,400
Mar 9, 2026	0.87	0.87	0.85	0.85	0.84	-2.30%	16,100
Mar 5, 2026	0.87	0.87	0.87	0.87	0.86	0.58%	1,600
Mar 4, 2026	0.87	0.87	0.87	0.87	0.86	-1.14%	6,600
Mar 3, 2026	0.89	0.89	0.88	0.88	0.87	-1.69%	28,500
Mar 2, 2026	0.89	0.89	0.87	0.89	0.88	-0.56%	62,300
Feb 27, 2026	0.91	0.91	0.89	0.90	0.88	-1.10%	119,500
Feb 26, 2026	0.91	0.91	0.91	0.91	0.89	0.56%	19,200