Uniwax SA (BRVM:UNXC)
Ivory Coast · Delayed Price · Currency is XOF 725.00
-20.00 (-2.68%)
At close: Aug 26, 2025
Uniwax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 710.00 | 745.00 | 745.00 | 745.00 | 745.00 | 4.93% | 41,033 |
| Aug 22, 2025 | 740.00 | 710.00 | 710.00 | 710.00 | 710.00 | -4.05% | 7,826 |
| Aug 21, 2025 | 710.00 | 740.00 | 740.00 | 740.00 | 740.00 | 4.23% | 55,731 |
| Aug 20, 2025 | 665.00 | 710.00 | 710.00 | 710.00 | 710.00 | 6.77% | 27,241 |
| Aug 19, 2025 | 620.00 | 665.00 | 665.00 | 665.00 | 665.00 | 7.26% | 4,746 |
| Aug 18, 2025 | 580.00 | 620.00 | 620.00 | 620.00 | 620.00 | 6.90% | 11,874 |
| Aug 14, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 2,136 |
| Aug 13, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 1,796 |
| Aug 12, 2025 | 550.00 | 580.00 | 580.00 | 580.00 | 580.00 | 5.45% | 3,003 |
| Aug 11, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 3,364 |
| Aug 8, 2025 | 580.00 | 550.00 | 550.00 | 550.00 | 550.00 | -5.17% | 16,840 |
| Aug 6, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 1,468 |
| Aug 5, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 1,302 |
| Aug 4, 2025 | 570.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1.75% | 771 |
| Aug 1, 2025 | 565.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0.88% | 1,255 |
| Jul 31, 2025 | 575.00 | 565.00 | 565.00 | 565.00 | 565.00 | -1.74% | 937 |
| Jul 30, 2025 | 555.00 | 575.00 | 575.00 | 575.00 | 575.00 | 3.60% | 539 |
| Jul 29, 2025 | 580.00 | 555.00 | 555.00 | 555.00 | 555.00 | -4.31% | 361 |
| Jul 28, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 717 |
| Jul 25, 2025 | 590.00 | 580.00 | 580.00 | 580.00 | 580.00 | -1.69% | 1,755 |
| Jul 24, 2025 | 550.00 | 590.00 | 590.00 | 590.00 | 590.00 | 7.27% | 3,347 |
| Jul 23, 2025 | 580.00 | 550.00 | 550.00 | 550.00 | 550.00 | -5.17% | 15,855 |
| Jul 22, 2025 | 585.00 | 580.00 | 580.00 | 580.00 | 580.00 | -0.85% | 2,420 |
| Jul 21, 2025 | 560.00 | 585.00 | 585.00 | 585.00 | 585.00 | 4.46% | 1,006 |
| Jul 18, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 1,313 |
| Jul 17, 2025 | 565.00 | 560.00 | 560.00 | 560.00 | 560.00 | -0.88% | 685 |
| Jul 16, 2025 | 560.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0.89% | 4,654 |
| Jul 15, 2025 | 525.00 | 560.00 | 560.00 | 560.00 | 560.00 | 6.67% | 994 |
| Jul 14, 2025 | 550.00 | 525.00 | 525.00 | 525.00 | 525.00 | -4.55% | 5,345 |
| Jul 11, 2025 | 575.00 | 550.00 | 550.00 | 550.00 | 550.00 | -4.35% | 1,315 |
| Jul 10, 2025 | 580.00 | 575.00 | 575.00 | 575.00 | 575.00 | -0.86% | 4,693 |
| Jul 9, 2025 | 540.00 | 580.00 | 580.00 | 580.00 | 580.00 | 7.41% | 13,556 |
| Jul 8, 2025 | 580.00 | 540.00 | 540.00 | 540.00 | 540.00 | -6.90% | 12,514 |
| Jul 7, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 836 |
| Jul 4, 2025 | 585.00 | 580.00 | 580.00 | 580.00 | 580.00 | -0.85% | 15,315 |
| Jul 3, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 3,300 |
| Jul 2, 2025 | 580.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0.86% | 4,170 |
| Jul 1, 2025 | 595.00 | 580.00 | 580.00 | 580.00 | 580.00 | -2.52% | 541 |
| Jun 30, 2025 | 590.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0.85% | 18,511 |
| Jun 27, 2025 | 600.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.67% | 7,423 |
| Jun 26, 2025 | 590.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1.69% | 2,214 |
| Jun 25, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 32,424 |
| Jun 24, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 8,093 |
| Jun 23, 2025 | 600.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.67% | 6,717 |
| Jun 20, 2025 | 590.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1.69% | 6,913 |
| Jun 19, 2025 | 600.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.67% | 4,330 |
| Jun 18, 2025 | 585.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2.56% | 3,796 |
| Jun 17, 2025 | 560.00 | 585.00 | 585.00 | 585.00 | 585.00 | 4.46% | 9,838 |