Unisplendour Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	30.03	30.49	27.45	28.64	28.64	-0.97%	255,632,900
May 28, 2026	27.99	29.11	27.16	28.92	28.92	3.21%	169,069,600
May 27, 2026	28.78	29.44	27.78	28.02	28.02	-3.04%	152,357,100
May 26, 2026	30.50	30.50	28.19	28.90	28.90	-6.89%	210,281,000
May 25, 2026	30.51	31.82	30.02	31.04	31.04	3.95%	178,269,200
May 22, 2026	29.62	29.99	29.11	29.86	29.86	2.09%	153,432,500
May 21, 2026	32.67	32.93	29.05	29.25	29.25	-9.19%	255,957,300
May 20, 2026	32.29	33.08	31.92	32.21	32.21	-0.86%	136,923,800
May 19, 2026	31.63	32.58	30.51	32.49	32.49	2.07%	202,281,200
May 18, 2026	31.90	32.62	31.20	31.83	31.83	-0.25%	162,540,800
May 15, 2026	32.30	33.96	31.66	31.91	31.91	-0.72%	273,908,200
May 14, 2026	33.88	34.49	31.46	32.14	32.14	-2.34%	233,491,600
May 13, 2026	30.60	33.16	30.35	32.91	32.91	7.23%	237,260,100
May 12, 2026	32.19	32.30	30.53	30.69	30.69	-3.16%	217,969,400
May 11, 2026	33.78	33.93	31.56	31.69	31.69	-4.46%	282,769,100
May 8, 2026	32.39	33.59	31.67	33.17	33.17	0.73%	212,798,700
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%	79,711,930
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%	185,804,100
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