BVB:UNISEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.69	0.69	0.66	0.68	0.68	0.74%	11,707
Jul 23, 2026	0.68	0.69	0.67	0.68	0.68	0.75%	14,271
Jul 22, 2026	0.67	0.67	0.64	0.67	0.67	-	70,796
Jul 21, 2026	0.69	0.69	0.67	0.67	0.67	-2.19%	28,079
Jul 20, 2026	0.69	0.69	0.68	0.69	0.69	0.74%	10,973
Jul 17, 2026	0.67	0.68	0.67	0.68	0.68	0.74%	8,368
Jul 16, 2026	0.68	0.69	0.68	0.68	0.68	0.75%	21,957
Jul 15, 2026	0.68	0.68	0.66	0.67	0.67	-2.90%	38,405
Jul 14, 2026	0.68	0.69	0.68	0.69	0.69	0.73%	18,570
Jul 13, 2026	0.66	0.69	0.66	0.69	0.69	3.79%	21,012
Jul 10, 2026	0.64	0.66	0.63	0.66	0.66	3.94%	67,780
Jul 9, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	25,710
Jul 8, 2026	0.63	0.63	0.62	0.63	0.63	-	24,094
Jul 7, 2026	0.63	0.63	0.63	0.63	0.63	0.80%	11,538
Jul 6, 2026	0.63	0.63	0.62	0.63	0.63	-	66,194
Jul 3, 2026	0.63	0.63	0.62	0.63	0.63	-0.79%	25,047
Jul 2, 2026	0.59	0.63	0.58	0.63	0.63	6.78%	489,516
Jul 1, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	90,651
Jun 30, 2026	0.59	0.59	0.54	0.59	0.59	0.86%	79,878
Jun 29, 2026	0.58	0.59	0.58	0.58	0.58	-0.85%	15,855
Jun 26, 2026	0.59	0.59	0.58	0.59	0.59	-	41,239
Jun 25, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	12,461
Jun 24, 2026	0.58	0.58	0.58	0.58	0.58	3.57%	18,818
Jun 23, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	40,923
Jun 22, 2026	0.58	0.58	0.57	0.58	0.58	0.87%	14,131
Jun 19, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	7,770
Jun 18, 2026	0.57	0.58	0.56	0.58	0.58	-	13,657
Jun 17, 2026	0.54	0.64	0.54	0.58	0.58	9.43%	213,602
Jun 16, 2026	0.54	0.54	0.53	0.53	0.53	-	76,700
Jun 15, 2026	0.53	0.53	0.53	0.53	0.53	0.95%	42,290
Jun 12, 2026	0.53	0.54	0.53	0.53	0.53	-	79,995
Jun 11, 2026	0.53	0.53	0.53	0.53	0.53	-0.94%	17,333
Jun 10, 2026	0.53	0.53	0.53	0.53	0.53	0.95%	9,493
Jun 9, 2026	0.53	0.53	0.53	0.53	0.53	-0.94%	7,870
Jun 8, 2026	0.52	0.53	0.52	0.53	0.53	2.91%	15,841
Jun 5, 2026	0.53	0.53	0.52	0.52	0.52	0.98%	20,884
Jun 4, 2026	0.52	0.53	0.51	0.51	0.51	-3.77%	27,000
Jun 3, 2026	0.53	0.53	0.52	0.53	0.53	1.92%	14,700
Jun 2, 2026	0.53	0.53	0.52	0.52	0.52	0.97%	20,431
May 29, 2026	0.53	0.53	0.52	0.52	0.52	-0.96%	14,330
May 28, 2026	0.51	0.52	0.51	0.52	0.52	2.97%	6,870
May 27, 2026	0.53	0.53	0.51	0.51	0.51	-4.72%	101,620
May 26, 2026	0.52	0.53	0.52	0.53	0.53	3.92%	49,506
May 25, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	83,271
May 22, 2026	0.52	0.52	0.52	0.52	0.52	-	3,175
May 21, 2026	0.51	0.52	0.50	0.52	0.52	1.96%	56,019
May 20, 2026	0.51	0.51	0.50	0.51	0.51	2.00%	311,906
May 19, 2026	0.50	0.50	0.50	0.50	0.50	-	12,790
May 18, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	7,399
May 15, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	55,541