Unique Hotel & Resorts PLC (DSE:UNIQUEHRL)
Bangladesh
· Delayed Price · Currency is BDT 37.00
-0.50 (-1.33%)
At close: Apr 28, 2026
Unique Hotel & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.50 | 37.50 | 36.90 | 37.00 | 37.00 | -1.33% | 235,441 |
| Apr 27, 2026 | 37.90 | 38.00 | 37.30 | 37.50 | 37.50 | - | 138,131 |
| Apr 26, 2026 | 37.50 | 37.90 | 37.10 | 37.50 | 37.50 | - | 146,504 |
| Apr 23, 2026 | 37.50 | 38.00 | 37.30 | 37.50 | 37.50 | -0.53% | 216,327 |
| Apr 22, 2026 | 38.00 | 38.20 | 37.50 | 37.70 | 37.70 | -0.26% | 362,495 |
| Apr 21, 2026 | 37.70 | 38.20 | 37.50 | 37.80 | 37.80 | 0.53% | 118,343 |
| Apr 20, 2026 | 38.00 | 38.30 | 37.50 | 37.60 | 37.60 | -1.31% | 263,356 |
| Apr 19, 2026 | 38.50 | 38.50 | 37.90 | 38.10 | 38.10 | -0.78% | 252,907 |
| Apr 16, 2026 | 38.40 | 38.50 | 38.10 | 38.40 | 38.40 | 0.79% | 158,260 |
| Apr 15, 2026 | 38.00 | 38.30 | 37.50 | 38.10 | 38.10 | 0.79% | 149,005 |
| Apr 13, 2026 | 37.80 | 38.40 | 37.50 | 37.80 | 37.80 | -0.53% | 154,443 |
| Apr 12, 2026 | 37.60 | 38.10 | 37.50 | 38.00 | 38.00 | 1.33% | 116,213 |
| Apr 9, 2026 | 38.60 | 38.60 | 37.30 | 37.50 | 37.50 | -2.85% | 179,496 |
| Apr 8, 2026 | 38.60 | 39.00 | 38.10 | 38.60 | 38.60 | 2.93% | 158,635 |
| Apr 7, 2026 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | -0.27% | 140,217 |
| Apr 6, 2026 | 37.60 | 38.00 | 37.20 | 37.60 | 37.60 | 0.27% | 50,222 |
| Apr 5, 2026 | 37.10 | 38.20 | 37.10 | 37.50 | 37.50 | -1.32% | 77,435 |
| Apr 2, 2026 | 38.00 | 38.70 | 37.80 | 38.00 | 38.00 | -0.52% | 125,469 |
| Apr 1, 2026 | 38.20 | 38.50 | 38.00 | 38.20 | 38.20 | 0.53% | 71,100 |
| Mar 31, 2026 | 38.70 | 38.70 | 37.60 | 38.00 | 38.00 | -1.04% | 110,746 |
| Mar 30, 2026 | 39.00 | 39.00 | 38.40 | 38.40 | 38.40 | -0.52% | 171,840 |
| Mar 29, 2026 | 39.80 | 39.80 | 38.50 | 38.60 | 38.60 | -1.53% | 122,139 |
| Mar 25, 2026 | 39.00 | 39.30 | 38.60 | 39.20 | 39.20 | 1.29% | 159,580 |
| Mar 24, 2026 | 38.70 | 40.00 | 38.00 | 38.70 | 38.70 | 0.26% | 114,852 |
| Mar 16, 2026 | 38.60 | 38.70 | 37.80 | 38.60 | 38.60 | 1.31% | 106,473 |
| Mar 15, 2026 | 38.10 | 38.50 | 37.80 | 38.10 | 38.10 | -0.78% | 95,573 |
| Mar 12, 2026 | 38.40 | 38.50 | 37.30 | 38.40 | 38.40 | 2.95% | 238,615 |
| Mar 11, 2026 | 37.10 | 37.60 | 36.10 | 37.30 | 37.30 | 1.36% | 104,984 |
| Mar 10, 2026 | 36.80 | 37.00 | 36.20 | 36.80 | 36.80 | 1.66% | 103,535 |
| Mar 9, 2026 | 37.90 | 37.90 | 35.20 | 36.20 | 36.20 | 2.84% | 40,730 |
| Mar 8, 2026 | 37.50 | 37.50 | 35.00 | 35.20 | 35.20 | -5.38% | 123,101 |
| Mar 5, 2026 | 37.20 | 37.80 | 36.90 | 37.20 | 37.20 | -1.06% | 90,999 |
| Mar 4, 2026 | 37.60 | 38.60 | 37.00 | 37.60 | 37.60 | - | 166,814 |
| Mar 3, 2026 | 37.60 | 38.60 | 37.50 | 37.60 | 37.60 | -2.34% | 187,869 |
| Mar 2, 2026 | 38.50 | 39.40 | 38.30 | 38.50 | 38.50 | 1.58% | 93,520 |
| Mar 1, 2026 | 38.70 | 39.00 | 36.70 | 37.90 | 37.90 | -4.29% | 255,965 |
| Feb 26, 2026 | 39.20 | 39.80 | 39.20 | 39.60 | 39.60 | 1.02% | 142,668 |
| Feb 25, 2026 | 39.40 | 39.70 | 39.10 | 39.20 | 39.20 | - | 55,393 |
| Feb 24, 2026 | 39.30 | 39.70 | 39.10 | 39.20 | 39.20 | -0.25% | 214,173 |
| Feb 23, 2026 | 39.80 | 39.80 | 39.00 | 39.30 | 39.30 | 0.51% | 161,819 |
| Feb 22, 2026 | 39.30 | 39.40 | 39.00 | 39.10 | 39.10 | -0.51% | 110,174 |
| Feb 19, 2026 | 39.20 | 39.60 | 39.10 | 39.30 | 39.30 | 0.26% | 50,959 |
| Feb 18, 2026 | 39.20 | 40.20 | 38.80 | 39.20 | 39.20 | -1.75% | 253,353 |
| Feb 17, 2026 | 39.90 | 40.50 | 39.40 | 39.90 | 39.90 | 0.25% | 379,685 |
| Feb 16, 2026 | 39.80 | 40.80 | 39.80 | 39.80 | 39.80 | -1.49% | 437,227 |
| Feb 15, 2026 | 39.70 | 41.40 | 39.50 | 40.40 | 40.40 | 3.32% | 530,924 |
| Feb 10, 2026 | 39.10 | 39.30 | 38.80 | 39.10 | 39.10 | 1.03% | 216,611 |
| Feb 9, 2026 | 38.70 | 38.80 | 38.30 | 38.70 | 38.70 | 0.78% | 136,586 |
| Feb 8, 2026 | 38.40 | 38.60 | 38.00 | 38.40 | 38.40 | - | 63,631 |
| Feb 5, 2026 | 38.70 | 38.70 | 38.20 | 38.40 | 38.40 | -0.52% | 181,003 |
| Feb 3, 2026 | 38.30 | 38.70 | 38.20 | 38.60 | 38.60 | 0.78% | 207,895 |
| Feb 2, 2026 | 39.10 | 39.10 | 37.90 | 38.30 | 38.30 | 1.06% | 148,628 |
| Feb 1, 2026 | 38.00 | 38.20 | 37.10 | 37.90 | 37.90 | 1.34% | 73,949 |
| Jan 29, 2026 | 37.90 | 38.00 | 37.40 | 37.40 | 37.40 | -1.06% | 409,286 |
| Jan 28, 2026 | 37.80 | 38.40 | 37.80 | 37.80 | 37.80 | -0.53% | 365,216 |
| Jan 27, 2026 | 38.40 | 38.40 | 37.70 | 38.00 | 38.00 | -0.26% | 319,431 |
| Jan 26, 2026 | 38.40 | 38.40 | 38.00 | 38.10 | 38.10 | 0.26% | 127,780 |
| Jan 25, 2026 | 39.40 | 39.40 | 38.00 | 38.00 | 38.00 | -0.78% | 149,852 |
| Jan 22, 2026 | 38.90 | 38.90 | 38.20 | 38.30 | 38.30 | -1.03% | 130,000 |
| Jan 21, 2026 | 38.70 | 39.20 | 38.20 | 38.70 | 38.70 | -0.51% | 231,869 |
| Jan 20, 2026 | 38.90 | 39.30 | 38.30 | 38.90 | 38.90 | 1.04% | 254,177 |
| Jan 19, 2026 | 38.30 | 38.70 | 38.00 | 38.50 | 38.50 | 1.05% | 116,254 |
| Jan 18, 2026 | 38.50 | 38.50 | 37.90 | 38.10 | 38.10 | 1.06% | 38,389 |
| Jan 15, 2026 | 38.60 | 38.60 | 37.60 | 37.70 | 37.70 | -1.31% | 91,526 |
| Jan 14, 2026 | 38.90 | 38.90 | 38.10 | 38.20 | 38.20 | -0.78% | 44,359 |
| Jan 13, 2026 | 38.70 | 38.70 | 38.00 | 38.50 | 38.50 | - | 34,061 |
| Jan 12, 2026 | 38.80 | 38.80 | 38.40 | 38.50 | 38.50 | -0.26% | 64,261 |
| Jan 11, 2026 | 39.00 | 39.00 | 38.50 | 38.60 | 38.60 | -1.28% | 109,257 |
| Jan 8, 2026 | 39.10 | 39.40 | 39.00 | 39.10 | 39.10 | 0.51% | 209,914 |
| Jan 7, 2026 | 38.90 | 39.00 | 38.60 | 38.90 | 38.90 | 0.52% | 93,519 |
| Jan 6, 2026 | 38.70 | 39.10 | 38.60 | 38.70 | 38.70 | - | 114,137 |
| Jan 5, 2026 | 38.50 | 38.80 | 38.30 | 38.70 | 38.70 | 0.52% | 166,667 |
| Jan 4, 2026 | 38.30 | 38.70 | 38.00 | 38.50 | 38.50 | - | 87,433 |
| Jan 1, 2026 | 38.30 | 39.00 | 38.30 | 38.50 | 38.50 | 0.79% | 54,478 |
| Dec 30, 2025 | 38.20 | 38.60 | 38.10 | 38.20 | 38.20 | -0.26% | 24,255 |
| Dec 29, 2025 | 38.30 | 38.60 | 37.70 | 38.30 | 38.30 | 0.26% | 36,915 |
| Dec 28, 2025 | 38.00 | 38.90 | 38.00 | 38.20 | 38.20 | 1.33% | 162,084 |
| Dec 24, 2025 | 37.80 | 38.00 | 37.40 | 37.70 | 37.70 | 1.07% | 28,745 |
| Dec 23, 2025 | 38.20 | 38.20 | 37.30 | 37.30 | 37.30 | -0.80% | 35,746 |
| Dec 22, 2025 | 38.30 | 38.30 | 37.30 | 37.60 | 37.60 | 0.53% | 66,244 |
| Dec 21, 2025 | 37.40 | 37.50 | 37.10 | 37.40 | 37.40 | -0.80% | 55,105 |
| Dec 18, 2025 | 37.70 | 38.50 | 37.10 | 37.70 | 37.70 | 0.80% | 59,305 |
| Dec 17, 2025 | 38.10 | 38.10 | 37.30 | 37.40 | 37.40 | -1.58% | 114,872 |
| Dec 15, 2025 | 38.20 | 38.80 | 37.90 | 38.00 | 38.00 | -0.52% | 50,972 |
| Dec 14, 2025 | 39.30 | 39.30 | 37.90 | 38.20 | 38.20 | -1.04% | 92,497 |
| Dec 11, 2025 | 38.80 | 38.80 | 38.00 | 38.60 | 38.60 | 0.78% | 58,009 |
| Dec 10, 2025 | 39.70 | 39.70 | 38.10 | 38.30 | 38.30 | -1.79% | 103,961 |
| Dec 9, 2025 | 38.10 | 39.20 | 38.10 | 39.00 | 39.00 | 2.36% | 92,593 |
| Dec 8, 2025 | 38.10 | 38.40 | 37.60 | 38.10 | 38.10 | 1.33% | 27,407 |
| Dec 7, 2025 | 38.10 | 38.10 | 37.20 | 37.60 | 37.60 | -1.05% | 41,076 |
| 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 |