UKEM.BK(UKEM.BK)
UKEM.BK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $1.25 | $1.26 | $1.22 | $1.24 | 5.08M |
| 10/12/2026 | $1.22 | $1.26 | $1.19 | $1.25 | 10.75M |
| 10/9/2026 | $1.21 | $1.23 | $1.20 | $1.22 | 8.97M |
| 10/8/2026 | $1.28 | $1.29 | $1.18 | $1.20 | 27.73M |
| 10/7/2026 | $1.29 | $1.34 | $1.29 | $1.29 | 13.00M |
| 10/6/2026 | $1.32 | $1.34 | $1.29 | $1.29 | 14.87M |
| 10/5/2026 | $1.34 | $1.37 | $1.32 | $1.33 | 4.96M |
| 10/2/2026 | $1.34 | $1.36 | $1.33 | $1.34 | 5.45M |
| 10/1/2026 | $1.37 | $1.37 | $1.32 | $1.33 | 6.66M |
| 9/30/2026 | $1.46 | $1.46 | $1.36 | $1.36 | 13.75M |
| 9/29/2026 | $1.47 | $1.47 | $1.45 | $1.46 | 2.67M |
| 9/28/2026 | $1.47 | $1.48 | $1.45 | $1.47 | 3.60M |
| 9/25/2026 | $1.49 | $1.49 | $1.47 | $1.47 | 4.03M |
| 9/24/2026 | $1.50 | $1.50 | $1.47 | $1.48 | 4.15M |
| 9/23/2026 | $1.49 | $1.51 | $1.49 | $1.50 | 5.51M |
| 9/22/2026 | $1.49 | $1.50 | $1.47 | $1.50 | 7.92M |
| 9/21/2026 | $1.45 | $1.50 | $1.43 | $1.49 | 15.30M |
| 9/18/2026 | $1.44 | $1.45 | $1.42 | $1.45 | 5.98M |
| 9/17/2026 | $1.41 | $1.45 | $1.41 | $1.45 | 7.68M |
| 9/16/2026 | $1.49 | $1.49 | $1.39 | $1.40 | 26.86M |
| 9/15/2026 | $1.47 | $1.55 | $1.47 | $1.48 | 41.90M |
| 9/14/2026 | $1.44 | $1.48 | $1.44 | $1.46 | 9.95M |
| 9/11/2026 | $1.44 | $1.45 | $1.42 | $1.45 | 14.95M |
| 9/10/2026 | $1.46 | $1.54 | $1.44 | $1.44 | 52.00M |
| 9/9/2026 | $1.48 | $1.49 | $1.44 | $1.46 | 16.99M |
| 9/8/2026 | $1.48 | $1.51 | $1.45 | $1.48 | 37.67M |
| 9/7/2026 | $1.43 | $1.47 | $1.42 | $1.47 | 16.31M |
| 9/4/2026 | $1.40 | $1.42 | $1.38 | $1.41 | 12.79M |
| 9/3/2026 | $1.47 | $1.47 | $1.39 | $1.41 | 21.29M |
| 9/2/2026 | $1.48 | $1.49 | $1.42 | $1.45 | 24.70M |
| 9/1/2026 | $1.52 | $1.55 | $1.40 | $1.43 | 41.26M |
| 8/31/2026 | $1.52 | $1.58 | $1.51 | $1.51 | 37.36M |
| 8/28/2026 | $1.55 | $1.56 | $1.51 | $1.51 | 19.80M |
| 8/27/2026 | $1.57 | $1.61 | $1.54 | $1.55 | 24.55M |
| 8/26/2026 | $1.55 | $1.59 | $1.54 | $1.57 | 18.86M |
| 8/25/2026 | $1.60 | $1.60 | $1.52 | $1.53 | 24.53M |
| 8/24/2026 | $1.62 | $1.68 | $1.55 | $1.58 | 39.11M |
| 8/21/2026 | $1.60 | $1.67 | $1.58 | $1.63 | 49.86M |
| 8/20/2026 | $1.72 | $1.72 | $1.59 | $1.60 | 63.35M |
| 8/19/2026 | $1.60 | $1.79 | $1.57 | $1.68 | 163.95M |
| 8/18/2026 | $1.50 | $1.67 | $1.50 | $1.56 | 154.46M |
| 8/17/2026 | $1.23 | $1.38 | $1.21 | $1.38 | 97.74M |
| 8/14/2026 | $1.18 | $1.18 | $1.05 | $1.06 | 38.99M |
| 8/13/2026 | $1.16 | $1.19 | $1.15 | $1.18 | 12.18M |
| 8/11/2026 | $1.13 | $1.18 | $1.12 | $1.16 | 20.89M |
| 8/10/2026 | $1.13 | $1.14 | $1.10 | $1.12 | 10.66M |
| 8/7/2026 | $1.12 | $1.15 | $1.11 | $1.13 | 20.27M |
| 8/6/2026 | $1.25 | $1.25 | $1.11 | $1.11 | 46.83M |
| 8/5/2026 | $1.20 | $1.25 | $1.18 | $1.24 | 19.73M |
| 8/4/2026 | $1.24 | $1.25 | $1.20 | $1.20 | 14.79M |
| 8/3/2026 | $1.29 | $1.30 | $1.22 | $1.23 | 23.43M |
| 7/31/2026 | $1.17 | $1.28 | $1.16 | $1.28 | 54.60M |
| 7/30/2026 | $1.16 | $1.16 | $1.11 | $1.16 | 10.53M |
| 7/27/2026 | $1.17 | $1.19 | $1.14 | $1.14 | 9.76M |
| 7/24/2026 | $1.21 | $1.24 | $1.17 | $1.17 | 39.61M |
| 7/23/2026 | $1.08 | $1.19 | $1.08 | $1.19 | 55.90M |
| 7/22/2026 | $1.08 | $1.09 | $1.06 | $1.07 | 5.08M |
| 7/21/2026 | $1.07 | $1.10 | $1.06 | $1.08 | 3.47M |
| 7/20/2026 | $1.06 | $1.09 | $1.05 | $1.06 | 5.26M |
| 7/17/2026 | $1.12 | $1.13 | $1.07 | $1.07 | 7.37M |
| 7/16/2026 | $1.11 | $1.13 | $1.11 | $1.13 | 8.05M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
