Uni-Asia Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	0.93	0.94	0.93	0.94	0.94	1.08%	144,700
Aug 18, 2026	0.93	0.93	0.93	0.93	0.93	-	47,000
Aug 17, 2026	0.95	0.95	0.93	0.93	0.93	-	211,000
Aug 14, 2026	0.93	0.93	0.93	0.93	0.93	-	14,000
Aug 13, 2026	0.93	0.93	0.93	0.93	0.93	-	63,000
Aug 12, 2026	0.93	0.93	0.93	0.93	0.93	0.54%	43,600
Aug 11, 2026	0.92	0.93	0.92	0.92	0.92	-0.54%	88,300
Aug 7, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	49,100
Aug 6, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	172,200
Aug 5, 2026	0.93	0.93	0.92	0.93	0.93	0.54%	37,200
Aug 4, 2026	0.92	0.92	0.91	0.92	0.92	-0.54%	18,400
Aug 3, 2026	0.92	0.93	0.92	0.93	0.93	0.54%	52,900
Jul 31, 2026	0.90	0.93	0.90	0.92	0.92	2.79%	74,400
Jul 30, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	16,500
Jul 29, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	42,900
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