Stock Charts

Market Type

UTIN - UNITED INVESTMENT

Prices between 26/05/2023 and 24/05/2024
Trading Date Price Volume
2024-05-24 3.49 0
2024-05-23 3.49 1,500
2024-05-22 3.49 6,000
2024-05-21 3.50 0
2024-05-20 3.50 0
2024-05-17 3.50 10,000
2024-05-16 3.50 53,240
2024-05-15 3.50 0
2024-05-14 3.50 0
2024-05-13 3.50 0
2024-05-10 3.50 43
2024-05-09 3.50 0
2024-05-08 3.50 3,060
2024-05-07 3.40 0
2024-05-06 3.40 0
2024-05-03 3.40 20
2024-05-02 3.40 6,000
2024-04-30 3.70 0
2024-04-29 3.70 500,000
2024-04-26 3.60 1,000
2024-04-25 3.70 56,200
2024-04-24 3.76 0
2024-04-23 3.76 0
2024-04-18 3.76 14,300
2024-04-17 3.80 4,500
2024-04-16 3.80 0
2024-04-15 3.80 25,060
2024-04-12 3.80 150,200
2024-04-10 3.80 0
2024-04-08 3.80 302,607
2024-04-05 3.90 0
2024-04-04 3.90 0
2024-04-03 3.90 0
2024-04-02 3.90 0
2024-03-28 3.90 0
2024-03-27 3.90 0
2024-03-26 3.90 0
2024-03-25 3.90 0
2024-03-22 3.90 0
2024-03-21 3.90 1,000
2024-03-20 3.70 158,340
2024-03-19 3.80 4,000
2024-03-18 3.80 0
2024-03-15 3.80 0
2024-03-14 3.80 0
2024-03-13 3.80 0
2024-03-11 3.80 500
2024-03-07 4.00 2,180
2024-03-06 4.00 1,000
2024-03-05 4.00 0
2024-03-04 4.00 0
2024-03-01 4.00 0
2024-02-29 4.00 22,000
2024-02-28 3.90 0
2024-02-27 3.90 0
2024-02-26 3.90 500
2024-02-23 3.90 500
2024-02-21 4.00 838,993
2024-02-20 4.00 0
2024-02-19 4.00 0
2024-02-16 4.00 0
2024-02-15 4.00 1,097
2024-02-14 4.20 0
2024-02-13 4.20 800
2024-02-12 4.00 0
2024-02-09 4.00 0
2024-02-08 4.00 10,000
2024-02-07 4.00 0
2024-02-06 4.00 6,641
2024-02-05 4.05 8,080
2024-02-02 4.05 0
2024-01-31 4.05 0
2024-01-30 4.05 310
2024-01-29 4.05 0
2024-01-26 4.05 0
2024-01-24 4.05 0
2024-01-22 4.05 103
2024-01-19 4.50 0
2024-01-18 4.50 0
2024-01-17 4.50 0
2024-01-15 4.50 1,240
2024-01-12 4.50 0
2024-01-10 4.60 300
2024-01-09 4.12 0
2024-01-08 4.12 0
2024-01-05 4.12 0
2024-01-04 4.12 868
2024-01-03 4.08 1,500
2023-12-29 4.08 0
2023-12-28 4.08 0
2023-12-27 4.08 127,000
2023-12-26 4.90 700
2023-12-22 4.20 0
2023-12-21 4.20 0
2023-12-20 4.20 6,600
2023-12-19 4.00 0
2023-12-18 4.00 20
2023-12-15 4.00 1,531,400
2023-12-14 4.80 12,150
2023-12-13 4.80 100
2023-12-12 4.00 0
2023-12-11 4.00 429,099
2023-12-08 4.90 0
2023-12-07 4.90 1,000
2023-12-06 5.00 0
2023-12-05 5.00 0
2023-12-04 5.00 600
2023-12-01 5.00 200
2023-11-30 5.00 0
2023-11-29 5.00 0
2023-11-28 5.00 16,100
2023-11-27 5.02 11,300
2023-11-24 5.00 11,900
2023-11-23 5.00 17,000
2023-11-22 5.50 0
2023-11-21 5.50 0
2023-11-20 5.50 0
2023-11-17 5.50 0
2023-11-15 5.60 2,000
2023-11-14 5.40 2,000
2023-11-13 5.40 0
2023-11-10 5.40 2,000
2023-11-09 5.50 6,600
2023-11-08 5.20 0
2023-11-07 5.20 8,400
2023-11-06 5.90 0
2023-11-03 5.90 5,800
2023-10-31 5.12 0
2023-10-30 5.12 0
2023-10-27 5.12 0
2023-10-26 5.12 0
2023-10-25 5.12 0
2023-10-24 5.12 300
2023-10-23 5.00 0
2023-10-20 5.00 0
2023-10-19 5.00 0
2023-10-18 5.00 0
2023-10-16 5.00 0
2023-10-13 5.00 0
2023-10-12 5.00 0
2023-10-11 5.00 26,649
2023-10-09 5.00 0
2023-10-06 5.00 200
2023-10-05 5.00 6,191
2023-10-04 5.00 2,000
2023-10-03 5.00 0
2023-10-02 5.00 5,638
2023-09-29 5.00 1,100
2023-09-28 5.00 4,000
2023-09-27 5.00 0
2023-09-26 5.00 11,600
2023-09-25 5.10 1,300
2023-09-22 5.60 0
2023-09-21 5.60 0
2023-09-19 5.60 100
2023-09-18 6.00 0
2023-09-15 6.00 0
2023-09-14 6.00 500
2023-09-13 6.70 0
2023-09-11 6.70 69
2023-09-08 6.70 0
2023-09-06 6.00 10,000
2023-09-05 6.00 27,900
2023-09-04 6.30 0
2023-09-01 6.30 4,200
2023-08-31 6.00 70,340
2023-08-30 5.50 20,100
2023-08-29 5.20 2,117
2023-08-28 4.36 0
2023-08-25 4.36 0
2023-08-24 4.36 1,000
2023-08-23 4.32 0
2023-08-22 4.32 0
2023-08-21 4.32 0
2023-08-18 4.32 7,000
2023-08-17 4.34 100
2023-08-16 4.32 0
2023-08-15 4.32 0
2023-08-14 4.32 0
2023-08-11 4.32 0
2023-08-10 4.32 14,894
2023-08-09 4.30 0
2023-08-08 4.30 0
2023-08-07 4.30 0
2023-08-04 4.30 0
2023-08-03 4.30 0
2023-08-02 4.30 0
2023-08-01 4.30 0
2023-07-31 4.30 0
2023-07-28 4.30 0
2023-07-27 4.30 107,100
2023-07-26 4.30 0
2023-07-25 4.30 0
2023-07-24 4.30 0
2023-07-20 4.30 14,500
2023-07-19 4.90 0
2023-07-18 4.90 0
2023-07-17 4.90 0
2023-07-14 4.90 1,100
2023-07-13 4.80 400
2023-07-12 4.80 0
2023-07-11 4.80 0
2023-07-10 4.80 5,600
2023-07-07 4.90 0
2023-07-06 4.90 4,900
2023-07-05 4.90 82,009
2023-07-04 4.80 182,054
2023-07-03 4.80 0
2023-06-30 4.80 62
2023-06-29 4.80 0
2023-06-28 4.80 16,400
2023-06-27 4.80 0
2023-06-26 4.80 0
2023-06-23 4.80 0
2023-06-22 4.80 1
2023-06-21 4.80 0
2023-06-20 4.80 0
2023-06-19 4.80 0
2023-06-16 4.80 0
2023-06-15 4.80 1,000
2023-06-14 4.40 1,000
2023-06-13 4.40 0
2023-06-12 4.40 3,000
2023-06-09 4.30 0
2023-06-08 4.30 0
2023-06-07 4.30 0
2023-06-06 4.30 0
2023-06-05 4.30 0
2023-06-02 4.30 234,772
2023-06-01 4.30 0
2023-05-31 4.30 21,428
2023-05-30 4.30 7,600
2023-05-29 4.30 0
2023-05-26 4.30 74,765