BVB:UNISEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.55	0.55	0.55	0.55	0.55	-	58
Oct 1, 2026	0.55	0.55	0.55	0.55	0.55	-	1,765
Sep 30, 2026	0.49	0.55	0.49	0.55	0.55	-	6,838
Sep 29, 2026	0.54	0.56	0.50	0.55	0.55	13.54%	2,512
Sep 28, 2026	0.55	0.55	0.48	0.48	0.48	-12.73%	15,106
Sep 25, 2026	0.57	0.57	0.55	0.55	0.55	-2.65%	6,263
Sep 24, 2026	0.53	0.57	0.50	0.57	0.57	4.63%	28,934
Sep 23, 2026	0.58	0.59	0.54	0.54	0.54	-	24,803
Sep 22, 2026	0.55	0.59	0.54	0.54	0.54	-10.00%	37,790
Sep 21, 2026	0.59	0.60	0.59	0.60	0.60	11.11%	12,530
Sep 18, 2026	0.59	0.60	0.54	0.54	0.54	-9.24%	32,129
Sep 17, 2026	0.58	0.60	0.56	0.60	0.60	2.59%	7,461
Sep 16, 2026	0.58	0.59	0.58	0.58	0.58	-3.33%	36,028
Sep 15, 2026	0.67	0.67	0.56	0.60	0.60	-10.45%	92,164
Sep 14, 2026	0.76	0.76	0.60	0.67	0.67	4.69%	112,172
Sep 11, 2026	0.79	0.80	0.75	0.76	0.64	-4.40%	54,142
Sep 10, 2026	0.77	0.80	0.75	0.80	0.67	4.61%	146,766
Sep 9, 2026	0.76	0.77	0.75	0.76	0.64	-0.65%	64,729
Sep 8, 2026	0.76	0.77	0.73	0.77	0.64	0.66%	76,024
Sep 7, 2026	0.77	0.77	0.73	0.76	0.64	-1.30%	25,295
Sep 4, 2026	0.77	0.78	0.73	0.77	0.65	-0.65%	26,834
Sep 3, 2026	0.77	0.78	0.77	0.78	0.65	1.31%	8,377
Sep 2, 2026	0.77	0.78	0.73	0.77	0.64	-	9,663
Sep 1, 2026	0.73	0.77	0.73	0.77	0.64	1.32%	13,670
Aug 31, 2026	0.76	0.76	0.71	0.76	0.64	-1.31%	110,876
Aug 28, 2026	0.80	0.80	0.75	0.77	0.64	-3.77%	49,838
Aug 27, 2026	0.80	0.80	0.73	0.80	0.67	-0.62%	23,761
Aug 26, 2026	0.80	0.80	0.80	0.80	0.67	-	14,193
Aug 25, 2026	0.81	0.81	0.80	0.80	0.67	-	37,447
Aug 24, 2026	0.81	0.81	0.80	0.80	0.67	-	29,503
Aug 21, 2026	0.81	0.81	0.80	0.80	0.67	-	19,164
Aug 20, 2026	0.80	0.82	0.80	0.80	0.67	-1.84%	53,191
Aug 19, 2026	0.81	0.82	0.76	0.82	0.69	0.62%	15,564
Aug 18, 2026	0.78	0.82	0.78	0.81	0.68	4.52%	93,977
Aug 17, 2026	0.78	0.78	0.77	0.78	0.65	-0.64%	26,235
Aug 14, 2026	0.77	0.78	0.76	0.78	0.66	1.30%	54,024
Aug 13, 2026	0.76	0.77	0.75	0.77	0.65	1.99%	45,493
Aug 12, 2026	0.73	0.77	0.73	0.76	0.64	6.34%	43,847
Aug 11, 2026	0.73	0.73	0.71	0.71	0.60	-2.07%	38,129
Aug 10, 2026	0.73	0.73	0.70	0.73	0.61	-	24,597
Aug 7, 2026	0.73	0.73	0.73	0.73	0.61	0.69%	13,541
Aug 6, 2026	0.73	0.73	0.70	0.72	0.61	0.70%	73,909
Aug 5, 2026	0.71	0.73	0.71	0.72	0.60	-1.38%	26,585
Aug 4, 2026	0.71	0.76	0.70	0.73	0.61	2.11%	30,734
Aug 3, 2026	0.71	0.71	0.71	0.71	0.60	0.71%	20,213
Jul 31, 2026	0.69	0.72	0.69	0.71	0.59	2.17%	77,499
Jul 30, 2026	0.69	0.69	0.67	0.69	0.58	0.73%	45,136
Jul 29, 2026	0.69	0.69	0.68	0.69	0.58	-0.72%	1,498
Jul 28, 2026	0.67	0.69	0.67	0.69	0.58	4.55%	27,472
Jul 27, 2026	0.68	0.68	0.65	0.66	0.56	-2.94%	43,252