Stock Charts

Market Type

UTIN - UNITED INVESTMENT

Prices between 21/03/2022 and 20/03/2023
Trading Date Price Volume
2023-03-20 3.75 0
2023-03-17 3.75 0
2023-03-16 3.75 0
2023-03-15 3.75 0
2023-03-14 3.75 0
2023-03-13 3.75 0
2023-03-10 3.75 0
2023-03-09 3.75 39,142
2023-03-08 3.75 0
2023-03-07 3.75 0
2023-03-06 3.75 0
2023-03-03 3.75 8,400
2023-03-02 3.75 0
2023-02-28 3.75 800
2023-02-27 3.80 700
2023-02-24 3.80 0
2023-02-23 3.80 7,000
2023-02-22 3.80 0
2023-02-21 3.80 100
2023-02-17 3.80 0
2023-02-16 3.80 9,180
2023-02-15 3.80 0
2023-02-14 3.80 0
2023-02-13 3.80 30,000
2023-02-10 3.80 0
2023-02-09 3.80 20,899
2023-02-08 4.00 0
2023-02-07 4.00 13,835
2023-02-06 4.00 56,510
2023-02-03 4.00 0
2023-02-02 4.00 0
2023-01-31 4.00 0
2023-01-30 4.00 0
2023-01-26 4.00 400
2023-01-25 3.90 0
2023-01-24 3.90 13,841
2023-01-23 4.00 77
2023-01-20 4.00 0
2023-01-19 4.00 0
2023-01-18 4.00 13,400
2023-01-17 4.00 15,200
2023-01-16 4.00 42,500
2023-01-13 4.00 0
2023-01-12 4.00 0
2023-01-11 4.00 35,300
2023-01-10 4.20 0
2023-01-09 4.20 0
2023-01-06 4.20 3,500
2023-01-05 4.20 3,510
2023-01-04 4.20 0
2022-12-30 4.20 1,500
2022-12-29 4.10 0
2022-12-28 4.10 0
2022-12-27 4.10 0
2022-12-26 4.10 0
2022-12-23 4.10 95
2022-12-22 4.10 0
2022-12-21 4.10 4,410
2022-12-20 4.02 0
2022-12-19 4.02 0
2022-12-16 4.02 4,022
2022-12-15 4.02 0
2022-12-14 4.02 0
2022-12-13 4.02 0
2022-12-12 4.02 0
2022-12-09 4.02 543
2022-12-08 4.02 0
2022-12-07 4.02 0
2022-12-06 4.02 0
2022-12-05 4.02 0
2022-12-02 4.02 165,600
2022-11-30 4.20 6,757
2022-11-29 4.20 8,600
2022-11-28 4.20 1,400
2022-11-25 4.20 3,600
2022-11-24 4.20 3,000
2022-11-23 4.20 0
2022-11-22 4.20 9
2022-11-21 4.20 10,000
2022-11-18 4.20 0
2022-11-17 4.20 0
2022-11-16 4.20 12,000
2022-11-15 4.64 10,000
2022-11-14 4.64 0
2022-11-11 4.64 15,000
2022-11-10 4.64 16,058
2022-11-09 5.00 0
2022-11-08 5.00 0
2022-11-07 5.00 56
2022-11-04 5.00 0
2022-11-03 5.00 0
2022-11-01 5.00 5,000
2022-10-31 5.00 5,300
2022-10-28 5.00 10,000
2022-10-27 5.60 0
2022-10-26 5.60 0
2022-10-25 5.60 0
2022-10-21 5.60 0
2022-10-20 5.60 0
2022-10-19 5.60 0
2022-10-18 5.60 0
2022-10-17 5.60 0
2022-10-14 5.60 0
2022-10-13 5.60 0
2022-10-12 5.60 0
2022-10-11 5.60 0
2022-10-10 5.60 0
2022-10-07 5.60 0
2022-10-06 5.60 1,000
2022-10-05 5.60 0
2022-10-04 5.60 0
2022-10-03 5.60 2,000
2022-09-30 5.60 5,000
2022-09-29 5.50 0
2022-09-28 5.50 0
2022-09-27 5.50 0
2022-09-26 5.50 0
2022-09-23 5.50 2,900
2022-09-22 5.50 0
2022-09-21 5.50 5,100
2022-09-20 5.50 0
2022-09-19 5.50 5,199
2022-09-16 5.50 0
2022-09-15 5.50 0
2022-09-14 5.50 2,500
2022-09-13 5.50 0
2022-09-12 5.50 0
2022-09-09 5.50 5
2022-09-08 5.50 13,700
2022-09-08 5.50 13,700
2022-09-07 5.50 0
2022-09-06 5.50 5,482
2022-09-05 5.80 0
2022-09-02 5.80 0
2022-08-31 5.80 59
2022-08-30 5.80 0
2022-08-29 5.80 0
2022-08-26 5.80 1,400
2022-08-25 5.80 3,000
2022-08-24 5.60 0
2022-08-23 5.60 1,300
2022-08-22 5.80 3,800
2022-08-19 5.80 26,785
2022-08-18 5.50 228,420
2022-08-17 5.80 6,200
2022-08-16 5.80 500
2022-08-12 5.80 5,500
2022-08-11 5.98 0
2022-08-10 5.98 0
2022-08-09 5.98 0
2022-08-08 5.98 0
2022-08-05 5.98 12
2022-08-04 5.98 0
2022-08-03 5.98 0
2022-08-02 5.98 0
2022-08-01 5.98 0
2022-07-29 5.98 0
2022-07-28 5.98 3,000
2022-07-27 5.90 3,400
2022-07-26 5.74 0
2022-07-25 5.74 0
2022-07-22 5.74 0
2022-07-20 5.74 9,024
2022-07-19 5.74 0
2022-07-18 5.74 1,400
2022-07-15 5.74 0
2022-07-14 5.74 0
2022-07-13 5.74 0
2022-07-12 5.74 0
2022-07-11 5.74 0
2022-07-08 5.74 0
2022-07-07 5.74 0
2022-07-06 5.74 0
2022-07-05 5.74 1,400
2022-07-04 5.90 0
2022-07-01 5.90 0
2022-06-30 5.90 0
2022-06-29 5.90 0
2022-06-28 5.90 0
2022-06-27 5.90 100
2022-06-24 5.90 0
2022-06-23 5.90 0
2022-06-22 5.90 0
2022-06-21 5.90 100
2022-06-20 6.00 0
2022-06-17 6.00 1,000
2022-06-16 6.00 14,000
2022-06-15 6.00 3,200
2022-06-14 6.00 0
2022-06-13 6.00 292
2022-06-10 6.00 0
2022-06-09 6.00 0
2022-06-08 6.00 20,000
2022-06-07 6.10 37,000
2022-06-06 6.50 71
2022-06-03 6.50 60,100
2022-06-02 6.50 1,000
2022-06-01 7.10 0
2022-05-31 7.10 0
2022-05-30 7.10 0
2022-05-27 7.10 500
2022-05-27 7.10 500
2022-05-26 7.10 500
2022-05-25 7.10 0
2022-05-24 7.10 5,000
2022-05-23 7.12 50
2022-05-20 7.12 2,500
2022-05-19 7.00 0
2022-05-18 7.00 0
2022-05-17 7.00 0
2022-05-16 7.00 0
2022-05-13 7.00 0
2022-05-12 7.00 0
2022-05-11 7.00 0
2022-05-10 7.00 0
2022-05-09 7.00 2,500
2022-05-06 7.00 1,000
2022-05-05 7.00 0
2022-05-04 7.00 1
2022-05-02 7.00 3,600
2022-04-29 7.00 0
2022-04-28 7.00 1,771
2022-04-27 7.00 0
2022-04-26 7.00 0
2022-04-25 7.00 275
2022-04-22 7.50 0
2022-04-21 7.50 0
2022-04-20 7.50 0
2022-04-19 7.50 26,800
2022-04-18 7.50 0
2022-04-15 7.50 0
2022-04-14 7.50 0
2022-04-13 7.50 900
2022-04-12 7.50 32,080
2022-04-11 7.00 2,200
2022-04-08 7.00 2,400
2022-04-07 7.70 0
2022-04-06 7.70 0
2022-04-05 7.70 30
2022-04-04 7.70 0
2022-04-01 7.70 0
2022-03-31 7.70 0
2022-03-30 7.70 5,173
2022-03-29 7.70 5,612
2022-03-28 6.84 0
2022-03-25 6.84 9,000
2022-03-25 6.84 9,000
2022-03-24 6.86 0
2022-03-23 6.86 0
2022-03-22 6.86 0
2022-03-21 6.86 0