Skip to main content
UnUsUaL Limited (SGX:1D1)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0440
+0.0010 (2.33%)
At close: Dec 5, 2025

UnUsUaL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.040.040.040.040.042.33%319,500
Dec 4, 20250.040.050.040.040.04-19,267,800
Dec 3, 20250.050.050.040.040.04-14,669,200
Dec 2, 20250.050.050.040.040.04-15.69%11,073,700
Dec 1, 20250.050.060.050.050.05-7.27%1,308,800
Nov 28, 20250.060.060.060.060.06-3.51%900,800
Nov 27, 20250.060.060.060.060.061.79%1,165,900
Nov 26, 20250.060.060.060.060.06-3.45%4,277,500
Nov 25, 20250.060.060.060.060.061.75%1,418,900
Nov 24, 20250.060.060.060.060.063.64%3,036,400
Nov 21, 20250.060.060.060.060.06-6.78%598,200
Nov 20, 20250.060.060.060.060.061.72%1,650,200
Nov 19, 20250.060.060.060.060.06-1,591,900
Nov 18, 20250.050.070.050.060.06-4,763,000
Nov 17, 20250.060.060.050.060.06-1,333,400
Nov 14, 20250.070.070.060.060.06-6.45%1,424,500
Nov 13, 20250.070.070.060.060.06-10.14%1,915,600
Nov 12, 20250.070.070.070.070.07-3,514,600
Nov 11, 20250.080.080.070.070.07-12.66%7,889,200
Nov 10, 20250.080.080.080.080.08-2.47%3,311,200
Nov 7, 20250.080.080.080.080.082.53%2,665,700
Nov 6, 20250.080.080.080.080.083.95%9,478,000
Nov 5, 20250.080.080.080.080.082.70%4,967,100
Nov 4, 20250.080.080.070.070.07-2.63%4,606,900
Nov 3, 20250.080.080.080.080.08-6.17%3,843,300
Oct 31, 20250.080.080.080.080.088.00%4,591,400
Oct 30, 20250.080.080.070.080.08-1.32%232,500
Oct 29, 20250.080.080.070.080.08-5.00%1,116,200
Oct 28, 20250.080.100.080.080.0826.98%26,320,800
Oct 22, 20250.060.060.060.060.061.61%183,600
Oct 21, 20250.060.060.060.060.063.33%30,000
Oct 17, 20250.070.070.060.060.06-9.09%650,700
Oct 16, 20250.070.070.070.070.07-2.94%128,000
Oct 14, 20250.070.070.070.070.07-1.45%892,500
Oct 10, 20250.070.070.070.070.07-100
Oct 9, 20250.070.070.070.070.074.55%520,100
Oct 8, 20250.070.070.070.070.07-2.94%12,000
Oct 7, 20250.070.070.070.070.07-515,100
Oct 6, 20250.070.070.070.070.071.49%60,100
Oct 3, 20250.070.070.070.070.073.08%175,200
Oct 2, 20250.080.080.060.070.07-14.47%2,141,400
Sep 30, 20250.080.080.080.080.081.33%20,000
Sep 29, 20250.070.080.070.080.082.74%198,500
Sep 25, 20250.070.070.070.070.071.39%240,800
Sep 24, 20250.070.070.070.070.072.86%193,300
Sep 23, 20250.070.070.070.070.07-2.78%49,200
Sep 22, 20250.070.070.070.070.071.41%130,700
Sep 17, 20250.070.080.070.070.071.43%32,200
Sep 16, 20250.070.070.070.070.07-721,600
Sep 15, 20250.070.070.070.070.074.48%223,300
Sep 12, 20250.070.070.070.070.07-4.29%15,800
Sep 3, 20250.070.070.070.070.07-60,000
Sep 2, 20250.070.070.070.070.071.45%925,000
Sep 1, 20250.070.070.060.070.076.15%234,200
Aug 29, 20250.070.070.070.070.07-4.41%50,000
Aug 28, 20250.070.070.070.070.07-10,000
Aug 26, 20250.070.070.070.070.07-74,500
Aug 22, 20250.070.070.070.070.076.25%55,000
Aug 21, 20250.060.060.060.060.06-4.48%141,400
Aug 20, 20250.070.070.070.070.07-4.29%94,500
Aug 19, 20250.070.070.070.070.076.06%150,000
Aug 15, 20250.070.070.070.070.07-2.94%53,200
Aug 12, 20250.070.070.070.070.07-1.45%46,000
Aug 11, 20250.070.070.070.070.07-68,900
Aug 8, 20250.070.070.070.070.07-1.43%213,800
Aug 7, 20250.070.070.070.070.07-578,900
Aug 6, 20250.070.070.070.070.07-1.41%426,900
Aug 5, 20250.070.070.070.070.07-359,700
Aug 4, 20250.070.080.070.070.07-4,859,900
Aug 1, 20250.070.070.070.070.07-1.39%500,000
Jul 31, 20250.070.070.070.070.07-235,000
Jul 30, 20250.070.070.070.070.07-208,000
Jul 29, 20250.070.070.070.070.074.35%551,500
Jul 28, 20250.070.070.070.070.07-2.82%86,100
Jul 25, 20250.070.070.070.070.071.43%191,200
Jul 24, 20250.070.070.070.070.07-14,900
Jul 23, 20250.070.070.070.070.07-2.78%105,900
Jul 22, 20250.070.070.070.070.07-2.70%565,000
Jul 21, 20250.070.070.070.070.071.37%540,000
Jul 18, 20250.070.080.070.070.07-3.95%511,500
Jul 17, 20250.070.080.070.080.082.70%301,000
Jul 15, 20250.070.070.070.070.071.37%301,400
Jul 14, 20250.070.070.070.070.07-2.67%271,300
Jul 11, 20250.070.080.070.080.08-424,900
Jul 10, 20250.080.080.070.080.08-2.60%917,800
Jul 9, 20250.080.080.080.080.08-8.33%577,500
Jul 7, 20250.080.080.080.080.087.69%218,300
Jul 4, 20250.080.080.080.080.081.30%994,600
Jul 3, 20250.080.080.080.080.082.67%1,384,500
Jul 2, 20250.080.080.070.080.08-1,274,500
Jul 1, 20250.080.080.080.080.08-2.60%1,500,000
Jun 30, 20250.080.080.080.080.08-884,100
Jun 26, 20250.070.080.070.080.0810.00%716,300
Jun 25, 20250.080.080.070.070.07-10.26%1,380,800
Jun 24, 20250.080.080.080.080.081.30%53,000
Jun 23, 20250.080.080.080.080.08-1.28%50,000
Jun 18, 20250.080.080.080.080.082.63%31,800
Jun 17, 20250.080.080.080.080.08-2.56%51,000
Jun 16, 20250.080.080.080.080.08-40,000
Jun 13, 20250.080.080.080.080.08-168,700