Skip to main content
Uni-Asia Group Limited (SGX:CHJ)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.915
-0.005 (-0.54%)
Last updated: Apr 29, 2026, 11:05 AM SGT

Uni-Asia Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.920.920.920.920.92-0.54%1,700
Apr 27, 20260.920.930.920.930.93-5,700
Apr 24, 20260.930.930.930.930.93-28,300
Apr 23, 20260.930.930.930.930.93-0.54%10,600
Apr 21, 20260.930.940.930.930.930.54%46,600
Apr 20, 20260.930.930.930.930.93-28,100
Apr 17, 20260.930.930.930.930.93-23,300
Apr 16, 20260.930.930.930.930.93-16,400
Apr 15, 20260.930.930.930.930.93-31,500
Apr 14, 20260.930.930.930.930.93-16,300
Apr 13, 20260.920.940.920.930.931.09%199,800
Apr 10, 20260.910.930.910.920.921.10%399,800
Apr 9, 20260.900.910.900.910.910.56%344,600
Apr 8, 20260.910.910.900.900.90-40,400
Apr 7, 20260.890.910.890.900.901.69%639,200
Apr 6, 20260.870.890.870.890.892.31%30,800
Apr 2, 20260.870.870.870.870.87-0.57%32,500
Apr 1, 20260.870.870.870.870.87-30,800
Mar 26, 20260.870.870.870.870.87-300
Mar 25, 20260.880.880.870.870.87-0.57%6,200
Mar 23, 20260.870.880.870.880.88-63,600
Mar 19, 20260.880.880.880.880.88-0.57%18,200
Mar 18, 20260.880.880.880.880.880.57%4,000
Mar 17, 20260.880.880.880.880.88-0.57%1,700
Mar 16, 20260.870.880.870.880.881.15%10,000
Mar 13, 20260.860.870.860.870.871.75%29,200
Mar 12, 20260.860.860.860.860.86-0.58%400
Mar 10, 20260.860.860.860.860.861.18%3,400
Mar 9, 20260.870.870.850.850.85-2.30%16,100
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