Skip to main content
Uni-Asia Group Limited (SGX:CHJ)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.850
-0.020 (-2.30%)
At close: Mar 9, 2026

Uni-Asia Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.870.870.870.870.870.58%1,600
Mar 4, 20260.870.870.870.870.87-1.14%6,600
Mar 3, 20260.890.890.880.880.88-1.69%28,500
Mar 2, 20260.890.890.870.890.89-0.56%62,300
Feb 27, 20260.910.910.890.900.90-1.10%119,500
Feb 26, 20260.910.910.910.910.910.56%19,200
Feb 25, 20260.910.910.900.900.90-0.55%16,500
Feb 24, 20260.910.910.910.910.91-18,500
Feb 23, 20260.910.910.900.910.91-10,800
Feb 20, 20260.910.910.900.910.910.56%21,800
Feb 19, 20260.900.900.900.900.900.56%900
Feb 13, 20260.900.900.900.900.90-0.56%3,000
Feb 12, 20260.900.900.900.900.900.56%1,500
Feb 11, 20260.900.900.900.900.90-0.56%4,500
Feb 10, 20260.910.910.900.900.90-0.55%2,000
Feb 9, 20260.910.910.910.910.91-5,500
Feb 6, 20260.910.910.910.910.91-0.55%1,200
Feb 5, 20260.910.920.910.910.91-144,600
Feb 4, 20260.900.920.900.910.912.25%264,200
Feb 3, 20260.880.890.880.890.891.14%121,000
Feb 2, 20260.870.880.870.880.881.15%11,500
Jan 30, 20260.870.870.870.870.87-6,500
Jan 29, 20260.890.890.870.870.87-2.79%127,800
Jan 28, 20260.900.900.900.900.90-0.56%1,600
Jan 27, 20260.900.900.900.900.90-0.55%1,000
Jan 26, 20260.920.920.910.910.911.69%27,800
Jan 23, 20260.900.900.880.890.89-0.56%6,600
Jan 22, 20260.900.900.900.900.900.56%1,100
Jan 21, 20260.890.890.890.890.89-0.56%1,800
Jan 20, 20260.900.900.900.900.90-0.56%1,500
Jan 16, 20260.900.910.900.900.90-130,300
Jan 15, 20260.880.900.870.900.902.27%76,900
Jan 14, 20260.890.890.880.880.88-1.12%6,400
Jan 13, 20260.890.890.890.890.89-0.56%700
Jan 12, 20260.900.900.900.900.90-0.56%3,500
Jan 9, 20260.920.920.900.900.90-2.17%14,100
Jan 8, 20260.930.930.900.920.92-102,300
Jan 7, 20260.860.930.860.920.926.36%126,100
Jan 5, 20260.880.880.870.870.8733.08%8,500
Jan 2, 20260.650.650.650.650.65-26.14%50
Dec 30, 20250.870.880.870.880.881.15%100,300
Dec 29, 20250.860.870.860.870.871.75%50,200
Dec 26, 20250.860.860.860.860.86-1,000
Dec 19, 20250.860.870.860.860.86-49,000
Dec 16, 20250.870.870.860.860.86-1.16%15,000
Dec 15, 20250.870.870.860.870.87-0.57%31,800
Dec 11, 20250.870.870.870.870.870.58%200
Dec 10, 20250.880.880.870.870.87-1.70%4,200
Dec 9, 20250.880.890.880.880.88-36,700
Dec 8, 20250.860.880.860.880.882.33%79,600
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