tiprankstipranks
Uni-Asia Group Ltd. (SG:CHJ)
SGX:CHJ
Singapore Market
CHJ
Uni-Asia Group Ltd.
RESEARCH TOOLSreports

Uni-Asia Group Ltd. (CHJ) Historical Prices

3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2026
0.93
0.93
0.93
0.93
0.93
0.00%
21,800
0.35
Jun 04, 2026
0.92
0.94
0.92
0.93
0.93
+0.54%
61,500
0.99
Jun 03, 2026
0.93
0.93
0.92
0.92
0.92
-0.54%
29,900
0.49
Jun 02, 2026
0.94
0.94
0.93
0.93
0.93
-1.60%
11,600
0.19
Jun 01, 2026
0.94
0.94
0.94
0.94
0.94
0.00%
0
0.00
May 29, 2026
0.96
0.96
0.94
0.94
0.94
0.00%
26,600
0.43
May 28, 2026
0.97
0.97
0.92
0.94
0.94
-1.05%
62,700
1.02
May 27, 2026
0.95
0.96
0.93
0.95
0.95
0.00%
0
0.00
May 26, 2026
0.94
0.96
0.93
0.95
0.95
+2.15%
307,400
5.22
May 25, 2026
0.93
0.94
0.93
0.93
0.93
0.00%
24,000
0.41
May 22, 2026
0.93
0.94
0.93
0.93
0.93
+0.54%
431,400
8.27
May 21, 2026
0.93
0.93
0.93
0.93
0.93
0.00%
55,100
1.07
May 20, 2026
0.94
0.94
0.92
0.93
0.93
-1.60%
8,100
0.16
May 19, 2026
0.88
0.95
0.88
0.94
0.94
+8.05%
756,800
19.06
May 18, 2026
0.87
0.88
0.87
0.87
0.87
0.00%
0
0.00
May 15, 2026
0.87
0.87
0.87
0.87
0.87
-1.69%
100
<0.01
May 14, 2026
0.89
0.89
0.87
0.89
0.89
+1.14%
0
0.00
May 13, 2026
0.89
0.89
0.89
0.89
0.88
0.00%
10,500
0.27
May 12, 2026
0.88
0.89
0.88
0.89
0.88
0.00%
6,700
0.17
May 11, 2026
0.89
0.89
0.89
0.89
0.88
-0.46%
9,100
0.23
May 08, 2026
0.90
0.90
0.89
0.89
0.88
-1.12%
39,900
1.03
May 07, 2026
0.92
0.92
0.90
0.90
0.89
-1.66%
17,900
0.46
May 06, 2026
0.92
0.92
0.92
0.92
0.90
-0.55%
7,800
0.20
May 05, 2026
0.92
0.93
0.92
0.92
0.91
0.00%
7,300
0.18
May 04, 2026
0.92
0.92
0.92
0.92
0.91
0.00%
10,100
0.23
May 01, 2026
0.92
0.92
0.92
0.92
0.91
0.00%
0
0.00
Apr 30, 2026
0.92
0.92
0.92
0.92
0.91
0.00%
500
0.01
Apr 29, 2026
0.92
0.92
0.92
0.92
0.91
0.00%
5,600
0.12
Apr 28, 2026
0.92
0.92
0.92
0.92
0.91
-0.55%
1,700
0.03
Apr 27, 2026
0.92
0.93
0.92
0.93
0.91
0.00%
5,700
0.12
Apr 24, 2026
0.93
0.93
0.93
0.93
0.91
0.00%
28,300
0.59
Apr 23, 2026
0.93
0.93
0.93
0.93
0.91
-0.54%
10,600
0.22
Apr 22, 2026
0.93
0.93
0.93
0.93
0.92
0.00%
0
0.00
Apr 21, 2026
0.93
0.94
0.93
0.93
0.92
+0.55%
46,600
0.97
Apr 20, 2026
0.93
0.93
0.93
0.93
0.91
0.00%
28,100
0.59
Apr 17, 2026
0.93
0.93
0.93
0.93
0.91
0.00%
23,300
0.49
Apr 16, 2026
0.93
0.93
0.93
0.93
0.91
0.00%
16,400
0.35
Apr 15, 2026
0.93
0.93
0.93
0.93
0.91
0.00%
31,500
0.65
Apr 14, 2026
0.93
0.93
0.93
0.93
0.91
0.00%
16,299
0.33
Apr 13, 2026
0.92
0.94
0.92
0.93
0.91
+1.11%
199,800
4.30
Apr 10, 2026
0.91
0.93
0.91
0.92
0.90
+1.12%
399,800
9.97
Apr 09, 2026
0.90
0.91
0.90
0.91
0.89
+0.56%
344,600
9.93
Apr 08, 2026
0.91
0.91
0.90
0.90
0.89
0.00%
40,400
1.18
Apr 07, 2026
0.89
0.91
0.89
0.90
0.89
+1.60%
639,200
24.82
Apr 06, 2026
0.87
0.89
0.87
0.89
0.88
+2.34%
30,800
1.13
Apr 03, 2026
0.87
0.87
0.87
0.87
0.86
0.00%
0
0.00
Apr 02, 2026
0.87
0.87
0.87
0.87
0.86
-0.58%
32,500
1.21
Apr 01, 2026
0.87
0.87
0.87
0.87
0.86
0.00%
30,800
1.17
Mar 31, 2026
0.87
0.88
0.87
0.87
0.86
0.00%
0
0.00
Mar 30, 2026
0.87
0.88
0.87
0.87
0.86
0.00%
0
0.00
Rows:
50