UHT Unitech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	21.70	23.10	21.30	22.35	22.35	3.23%	1,381,797
May 7, 2026	22.00	22.20	21.40	21.65	21.65	-0.69%	579,088
May 6, 2026	23.10	23.10	21.30	21.80	21.80	-5.42%	728,610
May 5, 2026	22.15	23.10	21.65	23.05	23.05	2.44%	1,330,730
May 4, 2026	22.65	23.20	22.05	22.50	22.50	0.22%	1,152,612
Apr 30, 2026	22.30	23.15	22.20	22.45	22.45	-1.97%	911,919
Apr 29, 2026	21.55	23.15	21.50	22.90	22.90	5.05%	1,550,439
Apr 28, 2026	22.20	22.20	21.40	21.80	21.80	-1.80%	954,262
Apr 27, 2026	24.30	24.45	19.70	22.20	22.20	-7.88%	2,464,825
Apr 24, 2026	23.80	24.60	22.75	24.10	24.10	1.90%	4,864,791
Apr 23, 2026	23.80	24.05	20.45	23.65	23.65	-0.21%	5,275,878
Apr 22, 2026	20.90	24.20	20.00	23.70	23.70	16.18%	4,373,201
Apr 21, 2026	21.30	22.35	20.00	20.40	20.40	-3.32%	2,254,541
Apr 20, 2026	18.90	21.70	18.80	21.10	21.10	11.64%	4,115,406
Apr 17, 2026	19.10	19.40	18.50	18.90	18.90	-0.53%	1,296,382
Apr 16, 2026	17.80	19.50	17.65	19.00	19.00	6.74%	1,332,467
Apr 15, 2026	17.95	18.00	17.50	17.80	17.80	-0.56%	779,258
Apr 14, 2026	18.00	18.15	17.50	17.90	17.90	0.56%	544,190
Apr 13, 2026	18.20	18.20	17.70	17.80	17.80	-2.20%	489,839
Apr 10, 2026	18.40	18.60	17.90	18.20	18.20	-0.55%	835,854
Apr 9, 2026	18.40	18.40	17.90	18.30	18.30	1.67%	567,846
Apr 8, 2026	18.00	18.50	17.70	18.00	18.00	0.56%	584,098
Apr 7, 2026	18.05	18.60	17.75	17.90	17.90	-0.83%	404,564
Apr 2, 2026	18.10	18.10	17.80	18.05	18.05	-0.28%	511,691
Apr 1, 2026	18.20	18.30	17.85	18.10	18.10	-	285,285
Mar 31, 2026	18.15	18.20	17.80	18.10	18.10	-0.28%	558,316
Mar 30, 2026	18.45	18.50	17.90	18.15	18.15	-1.89%	834,045
Mar 27, 2026	18.65	18.90	18.30	18.50	18.50	-0.80%	369,993
Mar 26, 2026	19.30	19.30	18.30	18.65	18.65	-3.37%	895,224
Mar 25, 2026	19.15	19.60	18.90	19.30	19.30	0.78%	347,830
Mar 24, 2026	19.85	20.10	18.90	19.15	19.15	-2.79%	646,285
Mar 23, 2026	18.65	20.10	18.50	19.70	19.70	5.91%	1,296,866
Mar 20, 2026	19.00	19.10	18.10	18.60	18.60	-2.11%	1,526,109
Mar 19, 2026	20.10	20.20	18.60	19.00	19.00	-5.00%	1,694,075
Mar 18, 2026	20.00	20.10	19.70	20.00	20.00	0.25%	586,255
Mar 17, 2026	20.40	20.40	19.70	19.95	19.95	-0.25%	694,818
Mar 16, 2026	20.80	21.05	19.90	20.00	20.00	-3.85%	868,459
Mar 13, 2026	20.25	21.85	19.70	20.80	20.80	2.72%	1,361,124
Mar 12, 2026	21.05	21.05	19.90	20.25	20.25	-3.34%	645,080
Mar 11, 2026	20.30	21.45	19.95	20.95	20.95	3.46%	1,534,713
Mar 10, 2026	20.50	20.60	19.90	20.25	20.25	0.50%	405,891
Mar 9, 2026	20.70	20.95	19.85	20.15	20.15	-4.50%	729,830
Mar 6, 2026	20.90	21.10	20.00	21.10	21.10	0.96%	1,132,131
Mar 5, 2026	21.20	21.80	20.00	20.90	20.90	-3.69%	1,857,632
Mar 4, 2026	19.25	21.80	18.35	21.70	21.70	14.21%	1,287,223
Mar 3, 2026	18.90	19.25	18.75	19.00	19.00	0.53%	926,743
Mar 2, 2026	18.50	19.40	18.05	18.90	18.90	-0.26%	677,559
Feb 26, 2026	19.10	19.10	18.70	18.95	18.95	-0.79%	497,730
Feb 25, 2026	19.30	19.60	18.75	19.10	19.10	-1.04%	624,069
Feb 24, 2026	19.40	19.50	18.90	19.30	19.30	-	765,576