United Wire Factories Company - 1301.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.53	19.52	19.52	19.85	19.38	50,622
January 13, 2026	19.54	19.42	19.42	19.68	19.42	43,106
January 12, 2026	19.59	19.5	19.5	19.8	19.48	80,042
January 11, 2026	19.38	19.4	19.4	19.5	19.17	20,352
January 08, 2026	19.61	19.06	19.06	19.61	19.06	47,179
January 07, 2026	19.52	19.55	19.55	19.8	19.23	81,191
January 06, 2026	18.9	19	19	19.1	18.84	45,016
January 05, 2026	18.78	18.9	18.9	18.94	18.51	43,735
January 04, 2026	19.06	18.65	18.65	19.26	18.59	29,781
January 01, 2026	18.71	19.06	19.06	19.3	18.71	42,782
December 31, 2025	18.24	18.7	18.7	19	18.23	95,415
December 30, 2025	19.13	18.2	18.2	19.13	18.1	152,010
December 29, 2025	18.73	19.15	19.15	20	18.73	112,211
December 28, 2025	19.8	19	19	19.94	18.83	54,046
December 25, 2025	19.98	19.96	19.96	20	19.9	11,805
December 24, 2025	20.3	19.98	19.98	20.3	19.88	29,427
December 23, 2025	20.35	20.17	20.17	20.48	20.15	74,521
December 22, 2025	20.44	19.99	19.99	20.44	19.97	58,148
December 21, 2025	19.96	20.28	20.28	20.44	19.96	56,673
December 18, 2025	20.2	19.84	19.84	20.29	19.78	59,428
December 17, 2025	20.8	19.95	19.95	21.03	19.84	116,961
December 16, 2025	21.19	20.5	20.5	21.19	20.43	35,225
December 15, 2025	21.2	21	21	21.24	20.83	41,627
December 14, 2025	21.8	20.91	20.91	21.85	20.68	52,273
December 11, 2025	21.96	21.66	21.66	21.97	21.64	12,354
December 10, 2025	21.99	21.95	21.95	21.99	21.75	21,984
December 09, 2025	21.8	21.71	21.71	21.99	21.52	15,713
December 08, 2025	21.44	21.62	21.62	21.97	21.43	53,616
December 07, 2025	22	21.44	21.44	22.1	21.4	25,237
December 04, 2025	21.5	21.64	21.64	22.09	21.5	29,680
December 03, 2025	21.4	21.37	21.37	21.6	21.05	21,698
December 02, 2025	21.55	21.25	21.25	21.7	21.01	21,171
December 01, 2025	21.5	21.3	21.3	21.89	21.19	32,103
November 30, 2025	22	21.48	21.48	22.22	21.36	18,296
November 27, 2025	22.1	21.94	21.94	22.3	21.94	32,934
November 26, 2025	23.08	22.04	22.04	23.08	22.04	32,664
November 25, 2025	22.6	22.4	22.4	22.7	22.36	13,162
November 24, 2025	22.59	22.6	22.6	22.7	22.4	17,674
November 23, 2025	22.61	22.59	22.59	22.85	22.55	13,604
November 20, 2025	22.43	22.62	22.62	22.83	22.36	45,716
November 19, 2025	22.99	22.43	22.43	22.99	22.43	38,641
November 18, 2025	22.5	22.6	22.6	22.86	22.36	61,455
November 17, 2025	22.7	23.04	22.54	23.36	22.7	70,484
November 16, 2025	22.7	22.7	22.21	22.88	22.46	39,345
November 13, 2025	23.3	22.8	22.31	23.61	22.73	197,061
November 12, 2025	23.24	23.3	22.79	24	23.22	145,752
November 11, 2025	23.92	23	22.5	23.92	22.91	45,381
November 10, 2025	23.7	23.9	23.38	24.63	23.35	26,836
November 09, 2025	23.84	23.6	23.09	24	23.25	32,844
November 06, 2025	23.72	24.2	24.2	24.2	23.72	35,114
November 05, 2025	24.1	23.72	23.72	24.34	23.7	36,535
November 04, 2025	24.58	24.2	24.2	24.69	24.1	24,285
November 03, 2025	24.65	24.46	24.46	24.66	24	32,288
November 02, 2025	24.9	24.65	24.65	24.99	24.61	14,303
October 30, 2025	25	24.9	24.9	25.1	24.71	68,462
October 29, 2025	24.77	24.98	24.98	25.18	24.66	74,382
October 28, 2025	24.94	24.77	24.77	24.94	24.74	34,703
October 27, 2025	25	24.78	24.78	25.12	24.7	42,193
October 26, 2025	24.3	24.9	24.9	25.2	24.3	69,575
October 23, 2025	24.1	24.3	24.3	24.5	24.05	28,933

United Wire Factories Company (1301.SR) SAU