UNACEM Corp S.A.A. (BVL:UNACEMC1)
Peru · Delayed Price · Currency is PEN 1.570
0.00 (0.00%)
At close: Oct 14, 2025
UNACEM Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | - | 50,212 |
| Oct 13, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 62,693 |
| Oct 10, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 80,436 |
| Oct 9, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | - | 21,627 |
| Oct 7, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 274,259 |
| Oct 6, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 230,248 |
| Oct 3, 2025 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | -0.63% | 339,822 |
| Oct 2, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 158,003 |
| Oct 1, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 52,583 |
| Sep 30, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -1.23% | 1,569,208 |
| Sep 29, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | 107,898 |
| Sep 26, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 44,887 |
| Sep 25, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 548,120 |
| Sep 24, 2025 | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | 1.87% | 68,502 |
| Sep 23, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | 0.63% | 20,196 |
| Sep 22, 2025 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -3.05% | 65,523 |
| Sep 19, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 1.23% | 127,407 |
| Sep 18, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 140,224 |
| Sep 17, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | - | 93,920 |
| Sep 16, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 63,805 |
| Sep 15, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 431,955 |
| Sep 12, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 168,649 |
| Sep 11, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 132,867 |
| Sep 10, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 1.25% | 42,409 |
| Sep 9, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -1.84% | 501,821 |
| Sep 8, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.87% | 340,647 |
| Sep 5, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | - | 159,901 |
| Sep 4, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 1,117,382 |
| Sep 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 45,655 |
| Sep 2, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 15,762 |
| Sep 1, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | 98,332 |
| Aug 29, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 166,677 |
| Aug 28, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 43,941 |
| Aug 27, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.84% | 344,084 |
| Aug 26, 2025 | 1.69 | 1.69 | 1.59 | 1.63 | 1.63 | 9.40% | 3,105,230 |
| Aug 25, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | - | 723,078 |
| Aug 22, 2025 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -2.61% | 3,333,992 |
| Aug 21, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 43,797 |
| Aug 20, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | 10,082 |
| Aug 19, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 17,310 |
| Aug 18, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 1.30% | 44,767 |
| Aug 15, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 135 |
| Aug 14, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 430 |
| Aug 13, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 15,169 |
| Aug 12, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.53 | -0.64% | 153,665 |
| Aug 11, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.54 | -1.89% | 20,611 |
| Aug 8, 2025 | 1.57 | 1.57 | 1.57 | 1.59 | 1.57 | - | 1,862 |
| Aug 7, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | - | 19,897 |
| Aug 5, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | 0.63% | 17,403 |
| Aug 4, 2025 | 1.56 | 1.56 | 1.56 | 1.58 | 1.56 | - | 2,385 |