Unifosa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	18.21	18.63	18.21	18.63	18.63	0.50%	14,150
Aug 18, 2026	18.53	18.95	18.49	18.53	18.53	-	34,560
Aug 17, 2026	18.81	18.81	18.44	18.53	18.53	-1.48%	41,995
Aug 14, 2026	18.81	18.93	18.79	18.81	18.81	-	18,817
Aug 13, 2026	18.84	18.86	18.51	18.81	18.81	-0.12%	48,416
Aug 12, 2026	18.09	19.00	18.09	18.84	18.84	1.75%	42,226
Aug 11, 2026	18.14	18.67	18.14	18.51	18.51	-0.37%	18,263
Aug 10, 2026	18.79	19.14	18.53	18.58	18.58	-1.11%	62,229
Aug 7, 2026	18.84	18.88	18.51	18.79	18.79	-0.25%	83,398
Aug 6, 2026	18.79	19.11	18.79	18.84	18.84	-0.98%	16,070
Aug 5, 2026	20.14	20.14	18.81	19.02	19.02	0.12%	34,295
Aug 4, 2026	18.79	19.02	18.19	19.00	19.00	1.61%	55,531
Aug 3, 2026	18.51	18.70	18.28	18.70	18.70	0.75%	49,988
Jul 31, 2026	17.93	19.02	17.93	18.56	18.56	5.26%	20,212
Jul 30, 2026	17.89	18.00	17.58	17.63	17.63	-	44,258
Jul 29, 2026	18.47	18.67	17.40	17.63	17.63	-4.52%	105,195
Jul 28, 2026	19.00	19.00	18.42	18.47	18.46	-2.81%	107,385
Jul 27, 2026	18.63	19.46	18.63	19.00	19.00	0.49%	20,237
Jul 24, 2026	18.65	19.44	18.63	18.91	18.91	1.12%	92,662
Jul 23, 2026	18.84	19.65	18.44	18.70	18.70	-0.74%	79,087
Jul 22, 2026	18.93	19.02	18.60	18.84	18.84	-0.49%	40,223
Jul 21, 2026	18.53	18.95	18.53	18.93	18.93	3.29%	21,326
Jul 20, 2026	18.93	18.95	17.54	18.33	18.33	-3.07%	96,518
Jul 17, 2026	19.72	19.72	18.84	18.91	18.91	-3.09%	107,106
Jul 16, 2026	21.34	21.34	19.49	19.51	19.51	-1.41%	27,337
Jul 15, 2026	19.67	20.65	19.67	19.79	19.79	2.90%	25,714
Jul 14, 2026	18.91	19.23	18.91	19.23	19.23	0.61%	89,271
Jul 13, 2026	18.79	19.69	18.79	19.11	19.11	0.49%	83,876
Jul 9, 2026	20.23	20.23	19.02	19.02	19.02	-5.75%	177,849