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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	17.7	16.93	16.93	17.7	16.88	112,660
February 18, 2026	17.85	17.74	17.74	17.98	17.68	59,107
February 17, 2026	18.42	17.98	17.98	18.42	17.91	52,509
February 16, 2026	18.94	18.49	18.49	18.94	18.42	27,476
February 15, 2026	18.93	18.8	18.8	18.93	18.8	42,169
February 12, 2026	18.5	18.76	18.76	18.84	18.5	65,011
February 11, 2026	18.75	18.54	18.54	18.75	18.42	40,804
February 10, 2026	18.92	18.72	18.72	19.14	18.72	53,572
February 09, 2026	19	18.84	18.84	19.14	18.76	21,291
February 08, 2026	19.1	18.97	18.97	19.96	18.97	69,009
February 05, 2026	19.74	19.11	19.11	19.74	19	63,539
February 04, 2026	19.88	19.73	19.73	20.19	19.72	30,386
February 03, 2026	19.85	19.95	19.95	20.14	19.85	38,699
February 02, 2026	19.71	19.85	19.85	19.98	19.32	46,572
February 01, 2026	20.15	19.71	19.71	20.15	19.68	40,976
January 29, 2026	20.43	20.15	20.15	20.48	20	41,966
January 28, 2026	20.6	20.41	20.41	20.62	20.34	17,065
January 27, 2026	20.3	20.4	20.4	20.62	20.17	73,988
January 26, 2026	20.4	20.1	20.1	20.4	20.09	31,597
January 25, 2026	20.24	20.24	20.24	20.34	20.14	24,339
January 22, 2026	20.1	20.1	20.1	20.19	19.98	27,168
January 21, 2026	19.88	20.01	20.01	20.12	19.59	28,898
January 20, 2026	20.04	19.75	19.75	20.04	19.72	51,829
January 19, 2026	19.9	20.04	20.04	20.35	19.9	106,979
January 18, 2026	19.3	19.89	19.89	19.99	19.3	37,895
January 15, 2026	19.49	19.3	19.3	19.5	19.15	21,459
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

United Wire Factories Company (1301.SR) SAU