Unisplendour Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	32.39	33.18	31.67	33.01	-	0.24%	142,413,591
May 7, 2026	32.08	33.13	31.35	32.93	32.93	3.39%	234,899,000
May 6, 2026	32.47	33.06	31.80	31.85	31.85	-0.44%	244,376,500
Apr 30, 2026	32.66	32.76	30.74	31.99	31.99	-1.33%	210,809,500
Apr 29, 2026	32.50	33.62	31.89	32.42	32.42	2.66%	255,392,300
Apr 28, 2026	31.85	32.28	31.00	31.58	31.58	-1.89%	141,452,200
Apr 27, 2026	31.98	32.86	31.25	32.19	32.19	2.78%	228,551,300
Apr 24, 2026	30.88	32.15	30.41	31.32	31.32	0.38%	247,848,500
Apr 23, 2026	30.52	31.81	30.10	31.20	31.20	4.28%	319,670,100
Apr 22, 2026	27.52	30.37	27.45	29.92	29.92	8.37%	323,135,400
Apr 21, 2026	28.08	28.21	27.30	27.61	27.61	-2.82%	94,090,770
Apr 20, 2026	27.95	29.15	27.90	28.41	28.41	2.56%	136,187,800
Apr 17, 2026	27.93	28.38	27.66	27.70	27.70	-1.39%	103,392,700
Apr 16, 2026	27.56	28.68	27.50	28.09	28.09	2.22%	150,701,400
Apr 15, 2026	27.85	27.97	26.98	27.48	27.48	-1.36%	138,609,100
Apr 14, 2026	28.09	28.18	27.52	27.86	27.86	-1.35%	139,728,300
Apr 13, 2026	26.93	28.62	26.80	28.24	28.24	4.25%	217,479,400
Apr 10, 2026	27.02	27.76	26.74	27.09	27.09	0.26%	135,986,100
Apr 9, 2026	26.16	27.43	26.03	27.02	27.02	2.12%	165,867,800
Apr 8, 2026	25.85	26.49	25.82	26.46	26.46	5.29%	124,984,900
Apr 7, 2026	25.51	25.86	25.08	25.13	25.13	-1.91%	77,436,450
Apr 3, 2026	24.43	26.00	24.27	25.62	25.62	5.87%	144,640,400
Apr 2, 2026	25.05	25.15	24.02	24.20	24.20	-4.31%	85,165,950
Apr 1, 2026	25.50	25.96	25.13	25.29	25.29	1.57%	79,711,938
Mar 31, 2026	24.75	25.72	24.46	24.90	24.90	0.32%	86,936,410
Mar 30, 2026	24.55	24.95	23.85	24.82	24.82	-1.27%	86,436,270
Mar 27, 2026	24.90	25.67	24.30	25.14	25.14	-1.02%	91,340,130
Mar 26, 2026	26.10	26.29	25.31	25.40	25.40	-3.57%	74,983,110
Mar 25, 2026	25.69	26.70	25.67	26.34	26.34	2.49%	106,186,100
Mar 24, 2026	25.72	25.83	24.83	25.70	25.70	1.18%	99,837,930
Mar 23, 2026	25.68	26.50	25.13	25.40	25.40	-2.98%	101,694,500
Mar 20, 2026	26.78	26.98	26.09	26.18	26.18	-2.20%	111,039,100
Mar 19, 2026	25.85	27.50	25.73	26.77	26.77	1.79%	185,804,165
Mar 18, 2026	24.50	26.69	24.41	26.30	26.30	7.57%	136,567,100
Mar 17, 2026	25.50	25.52	24.42	24.45	24.45	-3.70%	69,881,050
Mar 16, 2026	25.80	25.93	24.91	25.39	25.39	-1.59%	71,034,640
Mar 13, 2026	26.15	26.45	25.72	25.80	25.80	-2.71%	106,021,300
Mar 12, 2026	25.01	27.75	25.00	26.52	26.52	5.11%	207,864,376
Mar 11, 2026	24.86	25.46	24.78	25.23	25.23	1.24%	61,142,810
Mar 10, 2026	24.70	25.12	24.40	24.92	24.92	2.72%	59,436,970
Mar 9, 2026	23.66	24.34	23.23	24.26	24.26	0.54%	58,872,700
Mar 6, 2026	23.98	24.23	23.91	24.13	24.13	0.12%	29,008,050
Mar 5, 2026	24.00	24.60	23.90	24.10	24.10	2.29%	51,550,679
Mar 4, 2026	23.60	24.06	23.40	23.56	23.56	-1.26%	48,059,880
Mar 3, 2026	25.17	25.45	23.77	23.86	23.86	-4.86%	76,568,090
Mar 2, 2026	25.51	25.68	24.97	25.08	25.08	-3.35%	59,089,870
Feb 27, 2026	25.55	26.09	25.34	25.95	25.95	0.86%	57,328,510
Feb 26, 2026	25.31	25.86	25.31	25.73	25.73	1.78%	54,800,832
Feb 25, 2026	25.48	25.55	25.21	25.28	25.28	-0.71%	46,412,810
Feb 24, 2026	25.99	25.99	25.20	25.46	25.46	-0.16%	43,232,070