KWSE:UNICAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	274,966
Dec 3, 2025	0.30	0.31	0.30	0.31	0.31	2.65%	103,291
Dec 2, 2025	0.32	0.33	0.30	0.30	0.30	-7.93%	692,443
Dec 1, 2025	0.34	0.34	0.32	0.33	0.33	0.92%	145,659
Nov 30, 2025	0.34	0.34	0.33	0.33	0.33	-2.69%	83,460
Nov 27, 2025	0.34	0.34	0.33	0.33	0.33	-0.60%	108,749
Nov 26, 2025	0.34	0.34	0.33	0.34	0.34	0.30%	194,242
Nov 25, 2025	0.35	0.35	0.32	0.34	0.34	4.69%	140,301
Nov 24, 2025	0.33	0.33	0.32	0.32	0.32	-3.32%	62,913
Nov 23, 2025	0.33	0.33	0.32	0.33	0.33	0.30%	185,424
Nov 20, 2025	0.34	0.34	0.32	0.33	0.33	0.30%	135,865
Nov 19, 2025	0.32	0.34	0.32	0.33	0.33	2.81%	112,975
Nov 18, 2025	0.31	0.33	0.29	0.32	0.32	0.95%	515,246
Nov 17, 2025	0.32	0.33	0.32	0.32	0.32	-3.35%	248,350
Nov 16, 2025	0.34	0.34	0.32	0.33	0.33	-3.24%	287,659
Nov 13, 2025	0.34	0.35	0.33	0.34	0.34	-1.74%	630,196
Nov 12, 2025	0.35	0.35	0.33	0.35	0.35	-	89,050
Nov 11, 2025	0.34	0.35	0.33	0.35	0.35	0.88%	300,614
Nov 10, 2025	0.32	0.35	0.32	0.34	0.34	6.88%	505,447
Nov 9, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	116,102
Nov 6, 2025	0.33	0.33	0.32	0.33	0.33	0.93%	210,756
Nov 5, 2025	0.33	0.33	0.32	0.32	0.32	-1.53%	762,409
Nov 4, 2025	0.33	0.34	0.32	0.33	0.33	-0.91%	331,670
Nov 3, 2025	0.35	0.35	0.33	0.33	0.33	-4.90%	542,204
Nov 2, 2025	0.36	0.36	0.34	0.35	0.35	-2.53%	720,819
Oct 30, 2025	0.36	0.36	0.35	0.36	0.36	-0.28%	379,296
Oct 29, 2025	0.36	0.37	0.35	0.36	0.36	-1.92%	804,378
Oct 28, 2025	0.36	0.37	0.35	0.36	0.36	1.96%	781,104
Oct 27, 2025	0.36	0.36	0.36	0.36	0.36	-0.83%	306,582
Oct 26, 2025	0.37	0.37	0.35	0.36	0.36	-1.91%	796,293
Oct 23, 2025	0.37	0.37	0.36	0.37	0.37	-1.34%	1,006,420
Oct 22, 2025	0.37	0.38	0.36	0.37	0.37	2.20%	639,809
Oct 21, 2025	0.37	0.37	0.36	0.36	0.36	-0.82%	722,484
Oct 20, 2025	0.37	0.37	0.35	0.37	0.37	1.94%	861,518
Oct 19, 2025	0.37	0.38	0.36	0.36	0.36	-4.26%	1,035,666
Oct 16, 2025	0.38	0.39	0.36	0.38	0.38	-1.83%	1,231,448
Oct 15, 2025	0.38	0.39	0.38	0.38	0.38	1.32%	366,766
Oct 14, 2025	0.39	0.40	0.38	0.38	0.38	-0.53%	1,476,524
Oct 13, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	946,325
Oct 12, 2025	0.37	0.37	0.35	0.37	0.37	1.37%	1,119,323
Oct 9, 2025	0.37	0.39	0.37	0.37	0.37	-1.62%	2,190,910
Oct 8, 2025	0.38	0.38	0.36	0.37	0.37	-2.11%	488,781
Oct 7, 2025	0.39	0.39	0.37	0.38	0.38	-1.30%	1,033,553
Oct 6, 2025	0.40	0.40	0.38	0.38	0.38	-1.54%	1,832,805
Oct 5, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	2,218,336
Oct 2, 2025	0.37	0.40	0.37	0.39	0.39	5.77%	4,094,184
Oct 1, 2025	0.36	0.38	0.36	0.36	0.36	-0.27%	1,616,450
Sep 30, 2025	0.37	0.38	0.35	0.37	0.37	-2.67%	1,042,107
Sep 29, 2025	0.38	0.39	0.37	0.38	0.38	-1.06%	930,874
Sep 28, 2025	0.35	0.38	0.35	0.38	0.38	7.06%	2,754,671