KWSE:UNICAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 8, 2026	0.29	0.30	0.28	0.28	0.28	-7.64%	359,590
Mar 5, 2026	0.29	0.30	0.28	0.30	0.30	4.15%	77,014
Mar 4, 2026	0.29	0.29	0.28	0.29	0.29	2.48%	2,310
Mar 3, 2026	0.26	0.29	0.26	0.28	0.28	3.68%	35,868
Mar 2, 2026	0.29	0.29	0.27	0.27	0.27	-9.33%	313,971
Feb 24, 2026	0.30	0.31	0.28	0.30	0.30	1.35%	127,672
Feb 23, 2026	0.29	0.30	0.29	0.30	0.30	1.02%	35,937
Feb 22, 2026	0.30	0.30	0.29	0.29	0.29	1.03%	12,004
Feb 19, 2026	0.30	0.31	0.29	0.29	0.29	-6.45%	211,522
Feb 18, 2026	0.31	0.31	0.31	0.31	0.31	0.65%	81,435
Feb 17, 2026	0.31	0.31	0.30	0.31	0.31	-0.32%	122,323
Feb 16, 2026	0.30	0.31	0.30	0.31	0.31	1.98%	76,525
Feb 15, 2026	0.33	0.33	0.29	0.30	0.30	0.33%	137,482
Feb 12, 2026	0.32	0.33	0.30	0.30	0.30	-7.65%	334,925
Feb 11, 2026	0.33	0.33	0.32	0.33	0.33	-1.51%	108,536
Feb 10, 2026	0.34	0.34	0.33	0.33	0.33	-0.30%	105,866
Feb 9, 2026	0.34	0.34	0.33	0.33	0.33	-	214,080
Feb 8, 2026	0.34	0.34	0.33	0.33	0.33	1.52%	421,035
Feb 5, 2026	0.32	0.33	0.32	0.33	0.33	-0.30%	72,343
Feb 4, 2026	0.33	0.33	0.32	0.33	0.33	-	94,849
Feb 3, 2026	0.31	0.33	0.31	0.33	0.33	6.47%	427,431
Feb 2, 2026	0.31	0.31	0.30	0.31	0.31	-	28,895
Feb 1, 2026	0.31	0.31	0.30	0.31	0.31	3.34%	85,835
Jan 29, 2026	0.31	0.32	0.30	0.30	0.30	-4.47%	334,144
Jan 28, 2026	0.33	0.33	0.30	0.31	0.31	-3.99%	283,750
Jan 27, 2026	0.33	0.33	0.31	0.33	0.33	1.88%	75,614
Jan 26, 2026	0.33	0.33	0.30	0.32	0.32	-1.54%	300,042
Jan 25, 2026	0.34	0.34	0.33	0.33	0.33	-3.85%	1,210,368
Jan 22, 2026	0.32	0.34	0.32	0.34	0.34	6.96%	1,271,761
Jan 21, 2026	0.29	0.32	0.28	0.32	0.32	9.34%	1,732,970
Jan 20, 2026	0.28	0.29	0.28	0.29	0.29	0.70%	259,716
Jan 19, 2026	0.28	0.29	0.28	0.29	0.29	3.99%	220,795
Jan 15, 2026	0.28	0.29	0.27	0.28	0.28	-4.50%	497,368
Jan 14, 2026	0.29	0.29	0.27	0.29	0.29	2.48%	32,021
Jan 13, 2026	0.28	0.29	0.27	0.28	0.28	-	258,400
Jan 12, 2026	0.28	0.30	0.27	0.28	0.28	-2.08%	451,192
Jan 11, 2026	0.29	0.30	0.29	0.29	0.29	-4.64%	434,060
Jan 8, 2026	0.30	0.30	0.30	0.30	0.30	-0.98%	115,291
Jan 7, 2026	0.30	0.31	0.30	0.31	0.31	0.33%	332,221
Jan 6, 2026	0.31	0.31	0.30	0.30	0.30	-	103,343
Jan 5, 2026	0.30	0.31	0.30	0.30	0.30	-	100,920
Jan 4, 2026	0.31	0.31	0.30	0.30	0.30	-0.33%	123,285
Dec 31, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	196,735
Dec 30, 2025	0.31	0.31	0.30	0.30	0.30	-2.60%	527,857
Dec 29, 2025	0.32	0.32	0.31	0.31	0.31	-0.65%	338,714
Dec 28, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	286,338
Dec 25, 2025	0.31	0.31	0.30	0.31	0.31	-0.65%	121,147
Dec 24, 2025	0.31	0.32	0.31	0.31	0.31	-1.29%	234,075
Dec 23, 2025	0.32	0.32	0.31	0.31	0.31	-0.96%	94,492
Dec 22, 2025	0.31	0.32	0.31	0.31	0.31	0.32%	121,088
Dec 21, 2025	0.30	0.32	0.30	0.31	0.31	5.39%	683,899
Dec 18, 2025	0.30	0.30	0.30	0.30	0.30	-1.98%	56,823
Dec 17, 2025	0.31	0.31	0.29	0.30	0.30	-1.30%	307,922
Dec 16, 2025	0.31	0.31	0.30	0.31	0.31	-1.60%	68,341
Dec 15, 2025	0.31	0.31	0.30	0.31	0.31	0.97%	214,968
Dec 14, 2025	0.32	0.32	0.30	0.31	0.31	0.65%	159,561
Dec 11, 2025	0.32	0.32	0.31	0.31	0.31	-2.85%	281,947
Dec 10, 2025	0.31	0.32	0.31	0.32	0.32	0.96%	106,381
Dec 9, 2025	0.31	0.33	0.31	0.31	0.31	0.64%	258,127
Dec 8, 2025	0.31	0.32	0.31	0.31	0.31	0.65%	186,094
Dec 7, 2025	0.31	0.32	0.31	0.31	0.31	-1.90%	276,321
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