UHT Unitech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.85	19.75	18.50	19.05	19.05	1.06%	1,538,144
May 28, 2026	19.60	19.85	18.85	18.85	18.85	-3.58%	546,252
May 27, 2026	19.85	19.85	18.60	19.55	19.55	3.17%	863,731
May 26, 2026	19.25	19.55	18.95	18.95	18.95	-2.82%	686,627
May 25, 2026	19.55	20.35	19.25	19.50	19.50	-4.18%	713,605
May 22, 2026	19.10	21.40	18.50	20.35	20.35	6.54%	872,898
May 21, 2026	19.10	19.20	18.70	19.10	19.10	-	664,084
May 20, 2026	19.10	19.20	18.75	19.10	19.10	1.06%	284,679
May 19, 2026	19.10	19.65	18.70	18.90	18.90	-2.33%	590,532
May 18, 2026	19.50	20.05	19.20	19.35	19.35	-3.49%	456,028
May 15, 2026	19.10	20.50	18.60	20.05	20.05	4.97%	950,784
May 14, 2026	19.90	19.90	19.00	19.10	19.10	-4.02%	945,362
May 13, 2026	20.05	20.10	19.60	19.90	19.90	-0.75%	659,436
May 12, 2026	20.40	20.70	19.90	20.05	20.05	-2.67%	685,013
May 11, 2026	22.50	22.50	18.10	20.60	20.60	-7.83%	1,739,824
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