Unisplendour Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	37.90	40.70	37.89	39.60	39.60	7.03%	417,907,669
Aug 12, 2026	37.53	37.95	36.51	37.00	37.00	-1.04%	194,418,917
Aug 11, 2026	37.62	38.60	36.67	37.39	37.39	-0.64%	225,103,200
Aug 10, 2026	37.62	38.07	36.60	37.63	37.63	-0.97%	194,083,300
Aug 7, 2026	37.70	38.62	37.25	38.00	38.00	0.16%	304,727,200
Aug 6, 2026	36.01	38.47	35.88	37.94	37.94	2.71%	393,913,800
Aug 5, 2026	34.59	37.75	34.59	36.94	36.94	7.63%	429,012,100
Aug 4, 2026	33.61	34.59	32.71	34.32	34.32	3.69%	239,259,697
Aug 3, 2026	34.48	35.87	32.69	33.10	33.10	-5.13%	286,990,303
Jul 31, 2026	34.90	35.99	34.07	34.89	34.89	3.84%	403,779,433
Jul 30, 2026	35.00	35.95	33.60	33.60	33.60	-9.99%	253,945,400
Jul 29, 2026	40.86	41.15	37.33	37.33	37.33	-10.00%	349,424,800
Jul 28, 2026	40.01	43.58	38.99	41.48	41.48	0.02%	434,005,800
Jul 27, 2026	41.03	42.68	39.28	41.47	41.47	0.05%	327,993,974
Jul 24, 2026	41.01	43.47	41.00	41.45	41.45	-2.36%	360,537,100
Jul 23, 2026	45.57	45.80	41.10	42.45	42.45	-5.46%	521,699,600
Jul 22, 2026	43.09	45.61	42.74	44.90	44.90	8.30%	537,821,600
Jul 21, 2026	37.70	41.46	34.96	41.46	41.46	10.00%	502,700,100
Jul 20, 2026	38.60	38.64	36.88	37.69	37.69	7.29%	502,747,200
Jul 17, 2026	37.49	38.97	34.74	35.13	35.13	-8.97%	402,048,000
Jul 16, 2026	34.54	39.08	34.54	38.59	38.59	8.61%	451,960,700
Jul 15, 2026	36.95	37.64	35.10	35.53	35.53	-3.92%	327,017,342
Jul 14, 2026	38.40	39.20	34.56	36.98	36.98	-3.70%	463,913,927
Jul 13, 2026	38.43	40.28	36.50	38.40	38.40	-0.03%	493,931,700
Jul 10, 2026	36.20	39.25	36.20	38.41	38.41	7.65%	482,984,141
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