Unisplendour Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	24.99	24.99	23.33	23.80	23.80	-0.92%	55,276,951
Oct 29, 2026	24.95	25.25	24.00	24.02	24.02	-4.61%	95,586,854
Oct 28, 2026	25.01	25.45	24.75	25.18	25.18	2.15%	86,759,620
Oct 27, 2026	25.77	25.85	24.60	24.65	24.65	-3.18%	79,543,859
Oct 26, 2026	25.66	25.84	25.27	25.46	25.46	-2.00%	82,814,553
Oct 23, 2026	24.99	26.09	24.51	25.98	25.98	2.89%	130,241,293
Oct 22, 2026	25.98	26.10	25.18	25.25	25.25	-2.81%	86,271,961
Oct 21, 2026	25.98	26.39	25.80	25.98	25.98	1.05%	98,940,443
Oct 20, 2026	25.33	26.13	24.90	25.71	25.71	0.43%	96,604,122
Oct 19, 2026	25.48	25.85	25.08	25.60	25.60	1.11%	95,094,499
Oct 16, 2026	26.06	26.18	25.07	25.32	25.32	-1.75%	105,437,390
Oct 15, 2026	25.90	26.35	25.44	25.77	25.77	-3.99%	132,870,890
Oct 14, 2026	27.80	27.92	26.81	26.84	26.84	-4.01%	107,489,559
Oct 13, 2026	27.73	28.33	27.10	27.96	27.96	-1.17%	119,780,295
Oct 12, 2026	30.10	30.19	28.23	28.29	28.29	-6.97%	136,118,984
Oct 9, 2026	30.36	30.60	29.15	30.41	30.41	0.56%	97,357,081
Oct 8, 2026	31.20	31.42	29.98	30.24	30.24	-2.51%	77,171,163
Sep 30, 2026	31.75	31.85	30.91	31.02	31.02	-1.62%	72,099,310
Sep 29, 2026	31.47	31.73	31.21	31.53	31.53	0.22%	60,938,418
Sep 28, 2026	32.90	33.00	31.29	31.46	31.46	-5.81%	115,977,074
Sep 24, 2026	33.58	34.05	33.38	33.40	33.40	-0.77%	91,555,004
Sep 23, 2026	33.58	34.10	33.10	33.66	33.66	-0.33%	96,261,369
Sep 22, 2026	34.27	34.47	33.70	33.77	33.77	-0.21%	116,940,497
Sep 21, 2026	34.00	34.29	33.61	33.84	33.84	-0.32%	105,602,210
Sep 18, 2026	33.35	34.29	32.86	33.95	33.95	3.51%	150,515,166
Sep 17, 2026	33.60	33.98	32.70	32.80	32.80	-3.47%	137,007,958
Sep 16, 2026	32.82	34.26	32.63	33.98	33.98	3.38%	125,627,633
Sep 15, 2026	32.73	33.48	32.40	32.87	32.87	0.43%	91,426,011
Sep 14, 2026	32.36	33.21	31.91	32.73	32.73	-0.33%	76,053,190
Sep 11, 2026	32.75	33.18	31.90	32.84	32.84	-0.79%	123,411,610
Sep 10, 2026	33.18	33.65	32.98	33.10	33.10	-1.40%	78,050,523
Sep 9, 2026	33.92	34.38	33.31	33.57	33.57	-0.94%	126,864,916
Sep 8, 2026	35.18	35.30	33.69	33.89	33.89	-4.18%	181,214,112
Sep 7, 2026	35.46	35.70	34.28	35.37	35.37	0.28%	166,611,046
Sep 4, 2026	38.51	38.65	34.90	35.27	35.27	-7.50%	238,278,800
Sep 3, 2026	38.86	39.35	37.44	38.13	38.13	0.37%	155,801,000
Sep 2, 2026	38.00	38.71	37.65	37.99	37.99	-0.86%	137,111,941
Sep 1, 2026	38.71	39.55	38.30	38.32	38.32	-1.62%	190,461,400
Aug 31, 2026	34.86	39.47	34.86	38.95	38.95	8.53%	267,043,487
Aug 28, 2026	36.00	37.50	35.88	35.89	35.89	-1.48%	164,296,204
Aug 27, 2026	35.30	36.44	35.13	36.43	36.43	4.38%	140,221,500
Aug 26, 2026	35.19	35.62	34.70	34.90	34.90	-0.57%	95,230,780
Aug 25, 2026	34.00	35.34	33.96	35.10	35.10	1.77%	106,731,183
Aug 24, 2026	36.45	36.48	33.93	34.49	34.49	-5.35%	154,167,901
Aug 21, 2026	35.60	36.58	35.20	36.44	36.44	2.19%	152,479,170
Aug 20, 2026	35.22	36.16	34.41	35.66	35.66	0.93%	161,718,177
Aug 19, 2026	37.50	37.70	35.33	35.33	35.33	-9.99%	243,972,506
Aug 18, 2026	40.58	40.88	38.70	39.25	39.25	-4.34%	274,599,400
Aug 17, 2026	40.80	41.30	39.58	41.03	41.03	2.70%	270,480,374
Aug 14, 2026	40.35	41.68	39.25	39.95	39.95	0.88%	324,597,900