Uniwax SA (BRVM:UNXC)
Ivory Coast · Delayed Price · Currency is XOF 1,360.00
-95.00 (-6.53%)
At close: Nov 5, 2025
Uniwax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1,570.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | -7.32% | 1,611 |
| Nov 3, 2025 | 1,695.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | -7.37% | 49,853 |
| Oct 31, 2025 | 1,830.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | -7.38% | 92,094 |
| Oct 30, 2025 | 1,850.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.08% | 10,714 |
| Oct 29, 2025 | 1,870.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.07% | 2,849 |
| Oct 28, 2025 | 1,895.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.32% | 6,165 |
| Oct 27, 2025 | 1,870.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1.34% | 16,183 |
| Oct 24, 2025 | 1,970.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | -5.08% | 5,404 |
| Oct 23, 2025 | 1,890.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 4.23% | 24,289 |
| Oct 22, 2025 | 1,800.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 5.00% | 59,006 |
| Oct 21, 2025 | 1,700.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 5.88% | 34,703 |
| Oct 20, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 19,553 |
| Oct 17, 2025 | 1,785.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -4.76% | 27,006 |
| Oct 16, 2025 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | - | 18,303 |
| Oct 15, 2025 | 1,665.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 7.21% | 19,984 |
| Oct 14, 2025 | 1,550.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 7.42% | 36,075 |
| Oct 13, 2025 | 1,480.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 4.73% | 56,306 |
| Oct 10, 2025 | 1,475.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0.34% | 27,144 |
| Oct 9, 2025 | 1,425.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 3.51% | 37,132 |
| Oct 8, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 36,116 |
| Oct 7, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 11,814 |
| Oct 6, 2025 | 1,345.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 5.95% | 72,494 |
| Oct 3, 2025 | 1,250.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 7.60% | 16,674 |
| Oct 2, 2025 | 1,175.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 6.38% | 13,749 |
| Oct 1, 2025 | 1,270.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | -7.48% | 33,310 |
| Sep 30, 2025 | 1,275.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.39% | 49,904 |
| Sep 29, 2025 | 1,315.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | -3.04% | 50,502 |
| Sep 26, 2025 | 1,360.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | -3.31% | 25,481 |
| Sep 25, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | - | 12,437 |
| Sep 24, 2025 | 1,300.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 4.62% | 77,838 |
| Sep 23, 2025 | 1,220.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 6.56% | 83,450 |
| Sep 22, 2025 | 1,135.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 7.49% | 10,893 |
| Sep 19, 2025 | 1,060.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 7.08% | 6,409 |
| Sep 18, 2025 | 990.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 7.07% | 12,867 |
| Sep 17, 2025 | 995.00 | 990.00 | 990.00 | 990.00 | 990.00 | -0.50% | 37,900 |
| Sep 16, 2025 | 1,000.00 | 995.00 | 995.00 | 995.00 | 995.00 | -0.50% | 18,934 |
| Sep 15, 2025 | 970.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3.09% | 13,541 |
| Sep 12, 2025 | 905.00 | 970.00 | 970.00 | 970.00 | 970.00 | 7.18% | 5,851 |
| Sep 11, 2025 | 945.00 | 905.00 | 905.00 | 905.00 | 905.00 | -4.23% | 7,876 |
| Sep 10, 2025 | 925.00 | 945.00 | 945.00 | 945.00 | 945.00 | 2.16% | 33,895 |
| Sep 9, 2025 | 865.00 | 925.00 | 925.00 | 925.00 | 925.00 | 6.94% | 19,184 |
| Sep 8, 2025 | 805.00 | 865.00 | 865.00 | 865.00 | 865.00 | 7.45% | 20,398 |
| Sep 5, 2025 | 870.00 | 805.00 | 805.00 | 805.00 | 805.00 | -7.47% | 21,574 |
| Sep 3, 2025 | 930.00 | 870.00 | 870.00 | 870.00 | 870.00 | -6.45% | 19,088 |
| Sep 2, 2025 | 915.00 | 930.00 | 930.00 | 930.00 | 930.00 | 1.64% | 18,085 |
| Sep 1, 2025 | 875.00 | 915.00 | 915.00 | 915.00 | 915.00 | 4.57% | 25,272 |
| Aug 29, 2025 | 815.00 | 875.00 | 875.00 | 875.00 | 875.00 | 7.36% | 13,809 |
| Aug 28, 2025 | 760.00 | 815.00 | 815.00 | 815.00 | 815.00 | 7.24% | 47,494 |
| Aug 27, 2025 | 725.00 | 760.00 | 760.00 | 760.00 | 760.00 | 4.83% | 13,836 |
| Aug 26, 2025 | 745.00 | 725.00 | 725.00 | 725.00 | 725.00 | -2.68% | 22,785 |