Unisplendour Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	33.33	35.75	32.82	35.68	35.68	6.13%	435,780,164
Jul 8, 2026	34.50	34.63	33.32	33.62	33.62	6.80%	479,884,800
Jul 7, 2026	31.66	32.66	30.90	31.48	31.48	-5.49%	280,400,691
Jul 6, 2026	30.82	33.31	29.58	33.31	33.31	10.01%	315,681,432
Jul 3, 2026	30.50	31.59	30.22	30.28	30.28	4.31%	246,180,310
Jul 2, 2026	29.18	30.42	28.70	29.03	29.03	-3.01%	217,379,157
Jul 1, 2026	30.34	31.29	29.45	29.93	29.93	3.71%	339,206,614
Jun 30, 2026	26.00	28.86	25.83	28.86	28.86	9.98%	167,866,097
Jun 29, 2026	25.50	27.11	25.44	26.24	26.24	2.42%	155,271,344
Jun 26, 2026	27.67	27.73	25.60	25.62	25.62	-9.76%	223,675,110
Jun 25, 2026	27.61	28.57	27.06	28.39	28.39	2.64%	192,026,364
Jun 24, 2026	26.81	27.66	26.69	27.66	27.66	2.79%	115,890,823
Jun 23, 2026	27.80	28.22	26.70	26.91	26.91	-3.51%	115,021,627
Jun 22, 2026	27.53	27.94	26.68	27.89	27.89	1.60%	147,328,411
Jun 18, 2026	27.16	27.94	27.02	27.45	27.45	0.88%	125,208,200
Jun 17, 2026	26.48	28.00	26.36	27.21	27.21	1.61%	127,704,022
Jun 16, 2026	26.48	26.79	26.12	26.78	26.78	1.13%	102,560,500
Jun 15, 2026	25.37	26.58	25.34	26.48	26.48	5.29%	136,285,600
Jun 12, 2026	25.79	25.86	25.12	25.15	25.15	-0.53%	109,831,700
Jun 11, 2026	25.73	26.01	25.03	25.35	25.29	-2.20%	91,225,870
Jun 10, 2026	25.90	26.97	25.65	25.92	25.85	-1.74%	118,284,000
Jun 9, 2026	26.16	26.41	25.67	26.38	26.31	1.81%	114,806,119
Jun 8, 2026	26.91	27.30	25.60	25.91	25.84	-7.03%	176,475,647
Jun 5, 2026	27.31	29.09	26.67	27.87	27.80	0.54%	226,674,100
Jun 4, 2026	27.54	28.18	27.21	27.72	27.65	-1.77%	125,517,400
Jun 3, 2026	28.67	29.88	27.87	28.22	28.15	0.04%	216,574,300
Jun 2, 2026	28.29	28.69	27.65	28.21	28.14	1.33%	150,129,000
Jun 1, 2026	29.11	29.89	27.65	27.84	27.77	-2.79%	180,393,500
May 29, 2026	30.03	30.49	27.45	28.64	28.57	-0.97%	255,632,900
May 28, 2026	27.99	29.11	27.16	28.92	28.85	3.21%	169,069,600
May 27, 2026	28.78	29.44	27.78	28.02	27.95	-3.04%	152,357,100
May 26, 2026	30.50	30.50	28.19	28.90	28.83	-6.89%	210,281,000
May 25, 2026	30.51	31.82	30.02	31.04	30.96	3.95%	178,269,200
May 22, 2026	29.62	29.99	29.11	29.86	29.78	2.09%	153,432,500
May 21, 2026	32.67	32.93	29.05	29.25	29.18	-9.19%	255,957,300
May 20, 2026	32.29	33.08	31.92	32.21	32.13	-0.86%	136,923,800
May 19, 2026	31.63	32.58	30.51	32.49	32.41	2.07%	202,281,200
May 18, 2026	31.90	32.62	31.20	31.83	31.75	-0.25%	162,540,800
May 15, 2026	32.30	33.96	31.66	31.91	31.83	-0.72%	273,908,200
May 14, 2026	33.88	34.49	31.46	32.14	32.06	-2.34%	233,491,600
May 13, 2026	30.60	33.16	30.35	32.91	32.83	7.23%	237,260,100
May 12, 2026	32.19	32.30	30.53	30.69	30.61	-3.16%	217,969,400
May 11, 2026	33.78	33.93	31.56	31.69	31.61	-4.46%	282,769,100
May 8, 2026	32.39	33.59	31.67	33.17	33.08	0.73%	212,798,700
May 7, 2026	32.08	33.13	31.35	32.93	32.85	3.39%	234,899,000
May 6, 2026	32.47	33.06	31.80	31.85	31.77	-0.44%	244,376,500
Apr 30, 2026	32.66	32.76	30.74	31.99	31.91	-1.33%	210,809,500
Apr 29, 2026	32.50	33.62	31.89	32.42	32.34	2.66%	255,392,300
Apr 28, 2026	31.85	32.28	31.00	31.58	31.50	-1.89%	141,452,200
Apr 27, 2026	31.98	32.86	31.25	32.19	32.11	2.78%	228,551,300