Unifosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	13.45	13.45	12.75	12.75	12.75	-5.20%	50,314
Nov 12, 2026	14.00	14.00	13.45	13.45	13.45	-0.37%	26,890
Nov 11, 2026	14.05	14.05	13.50	13.50	13.50	3.05%	16,935
Nov 10, 2026	13.25	13.95	13.10	13.10	13.10	-6.43%	58,434
Nov 9, 2026	14.10	14.10	13.85	14.00	14.00	5.26%	50,164
Nov 6, 2026	14.45	14.45	13.30	13.30	13.30	-7.96%	8,808
Nov 5, 2026	14.80	14.80	14.45	14.45	14.45	-2.36%	23,767
Nov 4, 2026	15.10	15.15	14.80	14.80	14.80	0.68%	71,833
Nov 3, 2026	15.65	15.65	14.20	14.70	14.70	-2.97%	42,630
Nov 2, 2026	15.10	15.30	15.10	15.15	15.15	1.00%	23,603
Oct 30, 2026	13.90	15.20	13.90	15.00	15.00	-1.32%	44,551
Oct 29, 2026	15.45	15.45	15.15	15.20	15.20	-2.88%	23,167
Oct 28, 2026	15.65	15.90	15.55	15.65	15.65	-	121,321
Oct 27, 2026	15.40	15.80	15.40	15.65	15.65	1.62%	56,230
Oct 22, 2026	15.30	15.80	15.30	15.40	15.40	0.65%	80,530
Oct 21, 2026	15.25	15.60	15.05	15.30	15.30	0.66%	86,587
Oct 20, 2026	15.30	15.30	15.20	15.20	15.20	-1.62%	19,885
Oct 19, 2026	15.40	15.60	15.40	15.45	15.45	0.32%	89,731
Oct 16, 2026	15.40	15.60	15.40	15.40	15.40	-	46,191
Oct 15, 2026	15.50	15.50	14.90	15.40	15.40	-	68,065
Oct 14, 2026	15.20	15.50	15.20	15.40	15.40	1.65%	52,997
Oct 13, 2026	15.10	15.25	15.10	15.15	15.15	-1.30%	41,576
Oct 12, 2026	15.30	15.35	15.20	15.35	15.35	-0.65%	100,989
Oct 8, 2026	15.50	15.50	15.10	15.45	15.45	-0.32%	32,170
Oct 7, 2026	15.50	15.55	15.45	15.50	15.50	-	58,554
Oct 6, 2026	15.30	15.55	15.30	15.50	15.50	1.31%	76,379
Oct 5, 2026	15.30	15.50	15.30	15.30	15.30	0.66%	96,580
Oct 2, 2026	15.70	15.70	15.00	15.20	15.20	-1.94%	114,049
Oct 1, 2026	15.50	15.55	15.25	15.50	15.50	-	181,535
Sep 30, 2026	15.50	15.50	15.15	15.50	15.50	-0.64%	161,010
Sep 29, 2026	15.80	15.80	14.65	15.60	15.60	-0.95%	118,349
Sep 24, 2026	15.75	15.95	15.75	15.75	15.75	-	52,051
Sep 23, 2026	15.65	16.00	15.55	15.75	15.75	-1.56%	92,156
Sep 22, 2026	15.25	16.10	15.20	16.00	16.00	-5.04%	373,560
Sep 21, 2026	20.50	20.50	16.85	16.85	16.85	-9.77%	308,006
Sep 9, 2026	17.98	18.79	17.98	18.67	18.67	-0.37%	134,631
Sep 8, 2026	18.53	18.79	18.51	18.74	18.74	1.13%	113,398
Sep 7, 2026	18.51	18.91	18.51	18.53	18.53	-0.13%	90,842
Sep 4, 2026	18.53	18.67	18.53	18.56	18.56	0.13%	44,427
Sep 3, 2026	17.98	18.91	17.98	18.53	18.53	-0.13%	89,099
Sep 2, 2026	17.51	19.67	17.51	18.56	18.56	-0.37%	233,798
Sep 1, 2026	18.65	18.77	18.56	18.63	18.63	-0.12%	46,351
Aug 31, 2026	18.23	18.98	18.09	18.65	18.65	-1.23%	63,670
Aug 28, 2026	18.91	18.91	18.63	18.88	18.88	0.49%	54,902
Aug 27, 2026	18.91	18.95	18.60	18.79	18.79	-0.61%	69,051
Aug 26, 2026	18.67	18.93	18.56	18.91	18.91	1.24%	31,364
Aug 25, 2026	18.58	18.79	18.51	18.67	18.67	0.50%	28,274
Aug 24, 2026	18.56	18.58	18.51	18.58	18.58	-1.11%	24,803
Aug 21, 2026	18.49	18.79	18.47	18.79	18.79	1.63%	35,063
Aug 20, 2026	18.63	18.63	18.30	18.49	18.49	-0.75%	24,964