Skip to main content
Uni-Asia Group Limited (SGX:CHJ)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.860
+0.005 (0.58%)
At close: Dec 5, 2025

Uni-Asia Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.860.860.860.860.860.58%2,000
Dec 4, 20250.860.860.860.860.86-1,500
Dec 3, 20250.860.860.850.860.860.59%16,100
Nov 28, 20250.850.850.850.850.85-72,700
Nov 27, 20250.850.850.850.850.85-0.58%7,500
Nov 26, 20250.850.860.850.860.860.59%18,800
Nov 25, 20250.850.860.850.850.85-36,000
Nov 24, 20250.850.860.850.850.85-25,100
Nov 21, 20250.850.850.850.850.85-20,000
Nov 19, 20250.850.850.850.850.85-0.58%5,300
Nov 18, 20250.850.860.850.860.86-19,800
Nov 17, 20250.860.860.860.860.860.59%5,000
Nov 14, 20250.850.850.850.850.85-0.58%5,900
Nov 13, 20250.860.860.850.860.86-32,700
Nov 12, 20250.870.870.860.860.86-1.16%10,400
Nov 11, 20250.870.870.870.870.87-0.57%10,000
Nov 10, 20250.870.870.870.870.87-57,900
Nov 7, 20250.880.880.870.870.87-0.57%7,100
Nov 6, 20250.880.880.880.880.880.57%2,000
Nov 5, 20250.880.880.870.870.87-1.69%6,000
Oct 31, 20250.890.890.890.890.89-0.56%1,800
Oct 28, 20250.900.900.890.890.89-1.11%2,500
Oct 27, 20250.900.900.900.900.90-4,100
Oct 23, 20250.900.910.890.900.902.27%117,600
Oct 22, 20250.890.930.880.880.87-3.30%487,900
Oct 21, 20250.840.920.840.910.908.98%256,700
Oct 17, 20250.840.840.840.840.83-1.18%500
Oct 16, 20250.830.850.830.850.841.81%30,300
Oct 15, 20250.830.830.830.830.82-1.19%200
Oct 14, 20250.850.850.810.840.83-1.18%27,800
Oct 13, 20250.860.870.850.850.84-0.58%4,000
Oct 10, 20250.850.860.840.860.851.18%43,000
Oct 9, 20250.870.890.850.850.84-2.31%25,000
Oct 8, 20250.880.890.870.870.86-0.57%1,200
Oct 7, 20250.890.890.870.870.86-2.79%44,300
Oct 6, 20250.850.920.850.900.885.29%329,900
Oct 3, 20250.830.850.830.850.842.41%113,800
Oct 2, 20250.800.830.800.830.823.75%70,700
Sep 30, 20250.800.800.800.800.790.63%16,000
Sep 29, 20250.800.810.800.800.79-39,100
Sep 26, 20250.800.800.800.800.79-5,100
Sep 25, 20250.790.800.790.800.791.27%23,500
Sep 24, 20250.790.790.790.790.780.64%3,500
Sep 23, 20250.790.790.780.780.77-1.27%70,900
Sep 22, 20250.790.790.790.790.780.64%2,200
Sep 19, 20250.800.800.790.790.78-1.88%103,700
Sep 18, 20250.800.800.800.800.79-36,300
Sep 16, 20250.800.800.800.800.79-0.62%3,600
Sep 15, 20250.810.810.810.810.80-400
Sep 12, 20250.810.810.810.810.80-1,800
Sep 11, 20250.800.810.800.810.801.26%12,300
Sep 10, 20250.800.800.790.800.79-1.24%19,400
Sep 9, 20250.810.810.810.810.80-0.62%6,400
Sep 8, 20250.810.810.810.810.80-20,500
Sep 5, 20250.810.810.810.810.80-18,200
Sep 4, 20250.810.810.810.810.801.25%28,500
Sep 3, 20250.800.800.800.800.790.63%3,700
Sep 2, 20250.800.800.800.800.79-0.63%5,000
Sep 1, 20250.800.800.800.800.79-5,000
Aug 29, 20250.800.800.800.800.790.63%1,800
Aug 28, 20250.800.800.800.800.79-0.63%33,100
Aug 27, 20250.800.800.800.800.79-11,900
Aug 26, 20250.800.800.800.800.79-0.62%1,200
Aug 25, 20250.800.810.800.810.801.26%49,400
Aug 22, 20250.800.800.800.800.79-0.63%700
Aug 21, 20250.800.800.800.800.790.63%2,200
Aug 20, 20250.800.800.800.800.79-0.63%70,000
Aug 19, 20250.800.800.800.800.790.63%45,000
Aug 18, 20250.800.800.790.800.79-11,200
Aug 15, 20250.800.800.800.800.79-8,200
Aug 14, 20250.800.800.800.800.79-1.24%191,000
Aug 13, 20250.810.810.810.810.801.26%2,000
Aug 12, 20250.810.810.800.800.79-1.24%35,500
Aug 11, 20250.800.810.800.810.801.26%34,300
Aug 8, 20250.800.800.800.800.79-0.63%100
Aug 6, 20250.800.810.800.800.79-12,300
Aug 4, 20250.810.810.800.800.79-0.62%15,200
Aug 1, 20250.820.820.810.810.80-1.23%32,700
Jul 30, 20250.820.820.810.820.81-20,200
Jul 29, 20250.830.830.820.820.81-1.21%4,500
Jul 28, 20250.830.830.820.830.82-0.60%15,200
Jul 25, 20250.820.830.820.830.822.47%33,500
Jul 24, 20250.820.820.810.810.80-194,100
Jul 23, 20250.820.820.810.810.80-0.61%14,600
Jul 22, 20250.820.820.810.820.810.62%23,300
Jul 21, 20250.820.820.810.810.80-0.61%800
Jul 18, 20250.820.820.810.820.81-31,900
Jul 17, 20250.820.820.810.820.81-10,600
Jul 16, 20250.820.820.820.820.81-11,000
Jul 15, 20250.820.820.770.820.81-1.21%13,200
Jul 14, 20250.830.830.820.830.82-6,300
Jul 11, 20250.830.830.820.830.82-35,100
Jul 10, 20250.830.830.830.830.82-0.60%1,000
Jul 9, 20250.830.830.830.830.82-7,900
Jul 8, 20250.830.830.820.830.82-9,300
Jul 7, 20250.830.830.830.830.82-900
Jul 4, 20250.840.840.820.830.82-1.19%10,100
Jul 3, 20250.840.840.830.840.83-9,800
Jul 2, 20250.840.840.840.840.831.20%6,000
Jul 1, 20250.850.850.820.830.82-2.35%47,200