Unisplendour Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	30.88	32.15	30.41	31.32	31.24	0.38%	247,848,500
Apr 23, 2026	30.52	31.81	30.10	31.20	31.12	4.28%	319,670,100
Apr 22, 2026	27.52	30.37	27.45	29.92	29.84	8.37%	323,135,400
Apr 21, 2026	28.08	28.21	27.30	27.61	27.54	-2.82%	94,090,770
Apr 20, 2026	27.95	29.15	27.90	28.41	28.34	2.56%	136,187,800
Apr 17, 2026	27.93	28.38	27.66	27.70	27.63	-1.39%	103,392,700
Apr 16, 2026	27.56	28.68	27.50	28.09	28.02	2.22%	150,701,400
Apr 15, 2026	27.85	27.97	26.98	27.48	27.41	-1.36%	138,609,100
Apr 14, 2026	28.09	28.18	27.52	27.86	27.79	-1.35%	139,728,300
Apr 13, 2026	26.93	28.62	26.80	28.24	28.17	4.25%	217,479,400
Apr 10, 2026	27.02	27.76	26.74	27.09	27.02	0.26%	135,986,100
Apr 9, 2026	26.16	27.43	26.03	27.02	26.95	2.12%	165,867,800
Apr 8, 2026	25.85	26.49	25.82	26.46	26.39	5.29%	124,984,900
Apr 7, 2026	25.51	25.86	25.08	25.13	25.07	-1.91%	77,436,450