Unisplendour Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	24.97	25.15	24.66	24.99	24.99	0.08%	32,862,211
Dec 4, 2025	24.81	25.02	24.59	24.97	24.97	0.64%	23,429,970
Dec 3, 2025	25.10	25.28	24.76	24.81	24.81	-1.19%	25,168,030
Dec 2, 2025	25.32	25.40	25.06	25.11	25.11	-1.37%	30,381,950
Dec 1, 2025	25.06	25.47	24.95	25.46	25.46	2.17%	49,920,390
Nov 28, 2025	24.75	24.93	24.66	24.92	24.92	0.48%	26,802,120
Nov 27, 2025	24.89	25.33	24.77	24.80	24.80	-0.72%	37,442,770
Nov 26, 2025	24.64	25.35	24.61	24.98	24.98	1.13%	49,722,810
Nov 25, 2025	24.76	25.03	24.58	24.70	24.70	1.02%	46,511,820
Nov 24, 2025	24.26	24.57	24.01	24.45	24.45	1.54%	36,135,327
Nov 21, 2025	24.30	24.50	24.06	24.08	24.08	-2.15%	47,351,770
Nov 20, 2025	25.30	25.54	24.58	24.61	24.61	-2.88%	56,888,820
Nov 19, 2025	25.75	25.85	25.12	25.34	25.34	-1.59%	35,582,530
Nov 18, 2025	25.55	25.96	25.41	25.75	25.75	1.34%	46,908,660
Nov 17, 2025	25.29	25.57	25.25	25.41	25.41	0.24%	26,456,060
Nov 14, 2025	25.65	25.79	25.33	25.35	25.35	-2.12%	37,212,190
Nov 13, 2025	25.70	26.03	25.63	25.90	25.90	0.27%	33,560,250
Nov 12, 2025	26.28	26.30	25.53	25.83	25.83	-1.11%	43,652,400
Nov 11, 2025	26.55	26.60	26.06	26.12	26.12	-1.25%	42,126,220
Nov 10, 2025	26.37	26.56	26.20	26.45	26.45	0.61%	36,612,280
Nov 7, 2025	26.42	26.58	26.18	26.29	26.29	-1.46%	41,286,910
Nov 6, 2025	26.50	26.86	26.42	26.68	26.68	0.91%	47,903,870
Nov 5, 2025	26.23	26.63	26.12	26.44	26.44	-0.83%	46,154,470
Nov 4, 2025	27.07	27.07	26.50	26.66	26.66	-2.02%	50,635,190
Nov 3, 2025	27.00	27.30	26.40	27.21	27.21	0.48%	73,705,800
Oct 31, 2025	27.40	27.50	27.00	27.08	27.08	-3.63%	97,840,530
Oct 30, 2025	28.46	28.88	28.00	28.10	28.10	-1.44%	77,836,190
Oct 29, 2025	28.28	28.63	28.10	28.51	28.51	0.64%	67,352,890
Oct 28, 2025	28.23	28.85	28.11	28.33	28.33	-0.81%	74,620,490
Oct 27, 2025	28.35	28.64	27.84	28.56	28.56	1.60%	89,876,510
Oct 24, 2025	27.51	28.12	27.51	28.11	28.11	2.70%	72,682,060
Oct 23, 2025	28.00	28.18	26.88	27.37	27.37	-1.16%	67,627,560
Oct 22, 2025	27.72	28.00	27.42	27.69	27.69	-1.28%	52,509,350
Oct 21, 2025	27.47	28.13	27.37	28.05	28.05	2.48%	80,936,660
Oct 20, 2025	27.55	27.85	27.19	27.37	27.37	1.03%	65,474,070
Oct 17, 2025	28.62	28.84	27.05	27.09	27.09	-4.07%	88,901,320
Oct 16, 2025	28.08	28.90	27.98	28.24	28.24	-0.67%	78,359,200
Oct 15, 2025	27.95	28.46	27.55	28.43	28.43	2.01%	72,642,160
Oct 14, 2025	29.20	29.99	27.72	27.87	27.87	-3.93%	128,266,400
Oct 13, 2025	28.50	29.29	28.22	29.01	29.01	-0.96%	102,554,200
Oct 10, 2025	30.53	30.63	29.10	29.29	29.29	-5.67%	149,766,400
Oct 9, 2025	30.51	32.06	30.40	31.05	31.05	2.88%	183,432,200
Sep 30, 2025	30.20	30.76	29.98	30.18	30.18	0.20%	110,213,000
Sep 29, 2025	30.27	30.70	29.91	30.12	30.12	0.63%	101,682,500
Sep 26, 2025	31.11	31.31	29.93	29.93	29.93	-5.01%	163,395,400
Sep 25, 2025	30.50	32.16	30.30	31.51	31.51	3.31%	195,832,600
Sep 24, 2025	29.34	31.21	29.16	30.50	30.50	3.60%	167,324,400
Sep 23, 2025	30.79	30.95	28.68	29.44	29.44	-3.38%	169,184,100
Sep 22, 2025	30.64	30.77	29.88	30.47	30.47	1.06%	144,418,200
Sep 19, 2025	31.29	31.49	30.01	30.15	30.15	-2.55%	157,558,300