Unique Hotel & Resorts PLC (DSE:UNIQUEHRL)
Bangladesh
· Delayed Price · Currency is BDT 38.00
-0.60 (-1.55%)
At close: Dec 4, 2025
Unique Hotel & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 38.90 | 38.90 | 37.80 | 38.00 | 38.00 | -1.55% | 76,135 |
| Dec 3, 2025 | 40.50 | 40.50 | 38.40 | 38.60 | 38.60 | 0.26% | 124,620 |
| Dec 2, 2025 | 38.60 | 38.70 | 37.70 | 38.50 | 38.50 | 1.85% | 48,709 |
| Dec 1, 2025 | 39.50 | 39.50 | 37.60 | 37.80 | 37.80 | -2.58% | 277,181 |
| Nov 30, 2025 | 39.80 | 40.00 | 38.70 | 38.80 | 38.80 | -2.51% | 189,279 |
| Nov 27, 2025 | 39.90 | 40.10 | 39.50 | 39.80 | 39.80 | -0.25% | 175,216 |
| Nov 26, 2025 | 39.90 | 40.90 | 39.60 | 39.90 | 39.90 | -0.99% | 251,710 |
| Nov 25, 2025 | 40.40 | 40.50 | 39.50 | 40.30 | 40.30 | 1.26% | 462,781 |
| Nov 24, 2025 | 38.80 | 40.00 | 38.80 | 39.80 | 39.80 | 2.58% | 225,567 |
| Nov 23, 2025 | 38.00 | 39.00 | 37.70 | 38.80 | 38.80 | 1.84% | 179,880 |
| Nov 20, 2025 | 39.90 | 39.90 | 37.80 | 38.10 | 38.10 | -2.81% | 143,210 |
| Nov 19, 2025 | 38.90 | 39.50 | 38.60 | 39.20 | 39.20 | 0.77% | 264,627 |
| Nov 17, 2025 | 38.50 | 39.20 | 37.70 | 38.90 | 37.30 | 1.04% | 282,328 |
| Nov 16, 2025 | 37.80 | 39.00 | 37.00 | 38.50 | 36.92 | 4.05% | 221,506 |
| Nov 13, 2025 | 38.90 | 38.90 | 36.00 | 37.00 | 35.48 | -5.37% | 228,807 |
| Nov 12, 2025 | 39.80 | 40.20 | 38.90 | 39.10 | 37.49 | -2.01% | 117,484 |
| Nov 11, 2025 | 39.30 | 40.10 | 39.30 | 39.90 | 38.26 | 1.53% | 180,617 |
| Nov 10, 2025 | 39.20 | 39.90 | 38.80 | 39.30 | 37.68 | 0.51% | 94,216 |
| Nov 9, 2025 | 39.90 | 41.00 | 38.90 | 39.10 | 37.49 | -0.51% | 209,231 |
| Nov 6, 2025 | 38.20 | 40.00 | 37.00 | 39.30 | 37.68 | 2.88% | 258,690 |
| Nov 5, 2025 | 38.80 | 39.00 | 37.50 | 38.20 | 36.63 | -1.55% | 78,567 |
| Nov 4, 2025 | 40.00 | 40.00 | 38.60 | 38.80 | 37.20 | -1.52% | 56,099 |
| Nov 3, 2025 | 40.20 | 40.30 | 39.20 | 39.40 | 37.78 | -1.99% | 96,196 |
| Nov 2, 2025 | 40.80 | 40.80 | 39.90 | 40.20 | 38.55 | 0.75% | 142,534 |
| Oct 30, 2025 | 39.80 | 40.60 | 39.50 | 39.90 | 38.26 | 0.50% | 301,199 |
| Oct 29, 2025 | 38.90 | 39.90 | 38.20 | 39.70 | 38.07 | 2.06% | 239,998 |
| Oct 28, 2025 | 38.00 | 39.80 | 38.00 | 38.90 | 37.30 | 5.42% | 291,771 |
| Oct 27, 2025 | 37.10 | 37.70 | 36.70 | 36.90 | 35.38 | -0.81% | 40,258 |
| Oct 26, 2025 | 37.90 | 38.40 | 37.10 | 37.20 | 35.67 | -1.85% | 48,918 |
| Oct 23, 2025 | 37.60 | 38.40 | 37.60 | 37.90 | 36.34 | 0.26% | 35,041 |
| Oct 22, 2025 | 38.30 | 38.30 | 37.00 | 37.80 | 36.25 | - | 67,613 |
| Oct 21, 2025 | 38.90 | 38.90 | 37.60 | 37.80 | 36.25 | -0.79% | 48,770 |
| Oct 20, 2025 | 37.00 | 38.30 | 37.00 | 38.10 | 36.53 | 1.33% | 65,487 |
| Oct 19, 2025 | 38.00 | 38.30 | 35.10 | 37.60 | 36.05 | -1.05% | 119,238 |
| Oct 16, 2025 | 38.60 | 38.70 | 37.50 | 38.00 | 36.44 | 0.53% | 36,323 |
| Oct 15, 2025 | 38.50 | 38.70 | 37.30 | 37.80 | 36.25 | -1.05% | 148,286 |
| Oct 14, 2025 | 38.80 | 39.00 | 38.00 | 38.20 | 36.63 | -0.26% | 88,578 |
| Oct 13, 2025 | 39.00 | 39.00 | 37.60 | 38.30 | 36.72 | 1.86% | 56,087 |
| Oct 12, 2025 | 39.10 | 39.10 | 35.40 | 37.60 | 36.05 | -4.33% | 149,415 |
| Oct 9, 2025 | 40.00 | 40.00 | 39.20 | 39.30 | 37.68 | -2.00% | 177,854 |
| Oct 8, 2025 | 40.00 | 40.50 | 39.60 | 40.10 | 38.45 | - | 137,198 |
| Oct 7, 2025 | 40.40 | 41.70 | 39.70 | 40.10 | 38.45 | -0.74% | 218,501 |
| Oct 6, 2025 | 41.20 | 41.40 | 40.30 | 40.40 | 38.74 | -1.22% | 96,673 |
| Oct 5, 2025 | 41.40 | 41.50 | 40.40 | 40.90 | 39.22 | - | 89,881 |
| Sep 30, 2025 | 40.50 | 41.20 | 40.30 | 40.90 | 39.22 | 0.99% | 113,838 |
| Sep 29, 2025 | 41.00 | 41.00 | 40.30 | 40.50 | 38.83 | -0.49% | 140,632 |
| Sep 28, 2025 | 41.50 | 41.50 | 40.20 | 40.70 | 39.03 | -0.25% | 123,171 |
| Sep 25, 2025 | 41.90 | 42.00 | 40.40 | 40.80 | 39.12 | -1.45% | 176,170 |
| Sep 24, 2025 | 41.80 | 41.80 | 40.30 | 41.40 | 39.70 | 0.49% | 440,342 |
| Sep 23, 2025 | 40.80 | 41.50 | 40.70 | 41.20 | 39.51 | 0.98% | 124,134 |
| Sep 22, 2025 | 42.00 | 42.00 | 40.50 | 40.80 | 39.12 | -2.39% | 148,945 |
| Sep 21, 2025 | 42.90 | 42.90 | 41.50 | 41.80 | 40.08 | -1.42% | 219,254 |
| Sep 18, 2025 | 43.00 | 43.30 | 42.20 | 42.40 | 40.66 | -1.17% | 231,971 |
| Sep 17, 2025 | 43.60 | 43.60 | 42.60 | 42.90 | 41.14 | - | 227,318 |
| Sep 16, 2025 | 42.60 | 43.20 | 42.30 | 42.90 | 41.14 | 0.94% | 236,513 |
| Sep 15, 2025 | 42.90 | 42.90 | 42.30 | 42.50 | 40.75 | -0.23% | 241,657 |
| Sep 14, 2025 | 43.80 | 43.80 | 42.30 | 42.60 | 40.85 | -2.29% | 272,515 |
| Sep 11, 2025 | 43.20 | 44.00 | 42.00 | 43.60 | 41.81 | 1.87% | 347,316 |
| Sep 10, 2025 | 43.10 | 44.20 | 42.60 | 42.80 | 41.04 | -2.06% | 506,751 |
| Sep 9, 2025 | 45.00 | 45.00 | 43.50 | 43.70 | 41.90 | -3.10% | 607,026 |
| Sep 8, 2025 | 45.90 | 45.90 | 44.40 | 45.10 | 43.24 | 2.27% | 1,379,459 |
| Sep 7, 2025 | 43.10 | 44.50 | 43.00 | 44.10 | 42.29 | 2.32% | 881,810 |
| Sep 4, 2025 | 43.50 | 43.50 | 42.90 | 43.10 | 41.33 | -0.92% | 585,271 |
| Sep 3, 2025 | 44.10 | 44.20 | 43.40 | 43.50 | 41.71 | -0.68% | 524,773 |
| Sep 2, 2025 | 42.90 | 44.00 | 42.60 | 43.80 | 42.00 | 2.10% | 677,938 |
| Sep 1, 2025 | 43.50 | 44.20 | 42.70 | 42.90 | 41.14 | -1.61% | 623,823 |
| Aug 31, 2025 | 44.50 | 44.60 | 43.20 | 43.60 | 41.81 | -1.58% | 931,349 |
| Aug 28, 2025 | 43.70 | 44.60 | 43.00 | 44.30 | 42.48 | 2.07% | 1,074,917 |
| Aug 27, 2025 | 41.50 | 44.10 | 40.90 | 43.40 | 41.61 | 4.58% | 1,542,320 |
| Aug 26, 2025 | 42.30 | 42.80 | 41.30 | 41.50 | 39.79 | -1.43% | 1,132,981 |
| Aug 25, 2025 | 41.60 | 42.80 | 40.70 | 42.10 | 40.37 | 1.69% | 779,115 |
| Aug 24, 2025 | 40.00 | 41.70 | 39.10 | 41.40 | 39.70 | 5.34% | 827,924 |
| Aug 21, 2025 | 39.70 | 39.80 | 39.00 | 39.30 | 37.68 | -1.01% | 243,335 |
| Aug 20, 2025 | 40.70 | 41.10 | 39.60 | 39.70 | 38.07 | -1.98% | 320,602 |
| Aug 19, 2025 | 40.00 | 40.80 | 39.80 | 40.50 | 38.83 | 1.76% | 389,039 |
| Aug 18, 2025 | 39.50 | 40.00 | 39.40 | 39.80 | 38.16 | 1.79% | 277,217 |
| Aug 17, 2025 | 39.00 | 39.70 | 39.00 | 39.10 | 37.49 | 0.51% | 243,455 |
| Aug 14, 2025 | 38.90 | 39.70 | 38.70 | 38.90 | 37.30 | 0.26% | 150,321 |
| Aug 13, 2025 | 39.90 | 39.90 | 38.40 | 38.80 | 37.20 | -1.52% | 226,184 |
| Aug 12, 2025 | 39.20 | 40.50 | 39.20 | 39.40 | 37.78 | -0.25% | 199,968 |
| Aug 11, 2025 | 40.10 | 40.50 | 39.20 | 39.50 | 37.88 | -1.50% | 290,672 |
| Aug 10, 2025 | 40.90 | 41.60 | 39.90 | 40.10 | 38.45 | -1.96% | 427,907 |
| Aug 7, 2025 | 40.50 | 41.70 | 40.00 | 40.90 | 39.22 | 1.49% | 703,717 |
| Aug 6, 2025 | 40.00 | 40.70 | 39.80 | 40.30 | 38.64 | 0.75% | 343,760 |
| Aug 4, 2025 | 40.40 | 41.20 | 39.80 | 40.00 | 38.35 | -0.99% | 474,517 |
| Aug 3, 2025 | 41.50 | 41.50 | 39.00 | 40.40 | 38.74 | 4.39% | 411,124 |
| Jul 31, 2025 | 38.90 | 39.50 | 38.50 | 38.70 | 37.11 | - | 165,343 |
| Jul 30, 2025 | 38.90 | 39.30 | 38.50 | 38.70 | 37.11 | -0.51% | 214,104 |
| Jul 29, 2025 | 39.90 | 40.20 | 38.80 | 38.90 | 37.30 | -1.52% | 186,044 |
| Jul 28, 2025 | 40.00 | 40.30 | 39.30 | 39.50 | 37.88 | -1.25% | 209,588 |
| Jul 27, 2025 | 40.00 | 40.70 | 39.60 | 40.00 | 38.35 | -0.25% | 393,119 |
| Jul 24, 2025 | 40.50 | 40.80 | 39.80 | 40.10 | 38.45 | -0.50% | 304,322 |
| Jul 23, 2025 | 39.70 | 40.40 | 39.70 | 40.30 | 38.64 | 2.28% | 521,382 |
| Jul 22, 2025 | 39.10 | 39.80 | 38.80 | 39.40 | 37.78 | 0.25% | 243,854 |
| Jul 21, 2025 | 42.60 | 42.60 | 38.60 | 39.30 | 37.68 | 1.29% | 424,155 |
| Jul 20, 2025 | 38.90 | 39.20 | 38.50 | 38.80 | 37.20 | - | 273,245 |
| Jul 17, 2025 | 39.00 | 39.40 | 38.60 | 38.80 | 37.20 | -0.51% | 356,232 |
| Jul 16, 2025 | 37.50 | 39.30 | 37.50 | 39.00 | 37.40 | 4.00% | 505,177 |
| Jul 15, 2025 | 37.70 | 37.90 | 37.40 | 37.50 | 35.96 | - | 160,557 |
| Jul 14, 2025 | 37.80 | 38.10 | 37.30 | 37.50 | 35.96 | -0.53% | 276,540 |