BVB:UNISEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	0.77	0.80	0.75	0.80	0.80	4.61%	146,766
Sep 9, 2026	0.76	0.77	0.75	0.76	0.76	-0.65%	64,729
Sep 8, 2026	0.76	0.77	0.73	0.77	0.77	0.66%	76,024
Sep 7, 2026	0.77	0.77	0.73	0.76	0.76	-1.30%	25,295
Sep 4, 2026	0.77	0.78	0.73	0.77	0.77	-0.65%	26,834
Sep 3, 2026	0.77	0.78	0.77	0.78	0.78	1.31%	8,377
Sep 2, 2026	0.77	0.78	0.73	0.77	0.77	-	9,663
Sep 1, 2026	0.73	0.77	0.73	0.77	0.77	1.32%	13,670
Aug 31, 2026	0.76	0.76	0.71	0.76	0.76	-1.31%	110,876
Aug 28, 2026	0.80	0.80	0.75	0.77	0.77	-3.77%	49,838
Aug 27, 2026	0.80	0.80	0.73	0.80	0.80	-0.63%	23,761
Aug 26, 2026	0.80	0.80	0.80	0.80	0.80	-	14,193
Aug 25, 2026	0.81	0.81	0.80	0.80	0.80	-	37,447
Aug 24, 2026	0.81	0.81	0.80	0.80	0.80	-	29,503
Aug 21, 2026	0.81	0.81	0.80	0.80	0.80	-	19,164
Aug 20, 2026	0.80	0.82	0.80	0.80	0.80	-1.84%	53,191
Aug 19, 2026	0.81	0.82	0.76	0.82	0.82	0.62%	15,564
Aug 18, 2026	0.78	0.82	0.78	0.81	0.81	4.52%	93,977
Aug 17, 2026	0.78	0.78	0.77	0.78	0.78	-0.64%	26,235
Aug 14, 2026	0.77	0.78	0.76	0.78	0.78	1.30%	54,024
Aug 13, 2026	0.76	0.77	0.75	0.77	0.77	1.99%	45,493
Aug 12, 2026	0.73	0.77	0.73	0.76	0.76	6.34%	43,847
Aug 11, 2026	0.73	0.73	0.71	0.71	0.71	-2.07%	38,129
Aug 10, 2026	0.73	0.73	0.70	0.73	0.73	-	24,597
Aug 7, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	13,541
Aug 6, 2026	0.73	0.73	0.70	0.72	0.72	0.70%	73,909
Aug 5, 2026	0.71	0.73	0.71	0.72	0.72	-1.38%	26,585
Aug 4, 2026	0.71	0.76	0.70	0.73	0.73	2.11%	30,734
Aug 3, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	20,213
Jul 31, 2026	0.69	0.72	0.69	0.71	0.71	2.17%	77,499
Jul 30, 2026	0.69	0.69	0.67	0.69	0.69	0.73%	45,136
Jul 29, 2026	0.69	0.69	0.68	0.69	0.69	-0.72%	1,498
Jul 28, 2026	0.67	0.69	0.67	0.69	0.69	4.55%	27,472
Jul 27, 2026	0.68	0.68	0.65	0.66	0.66	-2.94%	43,252
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