UNACEM Corp S.A.A. (BVL:UNACEMC1)
Peru · Delayed Price · Currency is PEN 1.780
+0.010 (0.56%)
At close: Jan 6, 2026
UNACEM Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 36,575 |
| Jan 6, 2026 | 1.77 | 1.78 | 1.73 | 1.78 | 1.78 | 0.56% | 84,814 |
| Jan 5, 2026 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | 0.57% | 91,557 |
| Jan 2, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 194,801 |
| Dec 31, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 1.16% | 422,622 |
| Dec 30, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 3,333,652 |
| Dec 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 30,920 |
| Dec 26, 2025 | 1.74 | 1.76 | 1.72 | 1.76 | 1.76 | 3.53% | 181,733 |
| Dec 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.41% | 116,322 |
| Dec 23, 2025 | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | 2.33% | 7,142,626 |
| Dec 22, 2025 | 1.63 | 1.72 | 1.63 | 1.72 | 1.72 | 0.58% | 25,397 |
| Dec 19, 2025 | 1.77 | 1.77 | 1.69 | 1.71 | 1.71 | -3.39% | 175,227 |
| Dec 18, 2025 | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | 1.72% | 369,594 |
| Dec 17, 2025 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | 3.57% | 861,147 |
| Dec 16, 2025 | 1.63 | 1.69 | 1.63 | 1.68 | 1.68 | 5.66% | 602,180 |
| Dec 15, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 15,636 |
| Dec 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 156,814 |
| Dec 11, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | 1.26% | 98,417 |
| Dec 10, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.24% | 291,570 |
| Dec 5, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 184,468 |
| Dec 4, 2025 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.26% | 187,302 |
| Dec 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 15,508 |
| Dec 2, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.85% | 39,466 |
| Dec 1, 2025 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | - | 5,058,417 |
| Nov 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 4,027 |
| Nov 27, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 2.53% | 6,125,984 |
| Nov 26, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -1.86% | 109,849 |
| Nov 25, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 7,171 |
| Nov 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 17,933 |
| Nov 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,162 |
| Nov 20, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 172,620 |
| Nov 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,727 |
| Nov 18, 2025 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | - | 11,138,280 |
| Nov 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 32,594 |
| Nov 14, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | - | 68,406 |
| Nov 13, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.59 | 0.63% | 44,415 |
| Nov 12, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.58 | - | 68,291 |
| Nov 11, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.58 | 0.63% | 6,576,572 |
| Nov 10, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.57 | 1.92% | 310,555 |
| Nov 7, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | -0.64% | 105,229 |
| Nov 6, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | - | 6,202 |
| Nov 5, 2025 | 1.57 | 1.57 | 1.55 | 1.57 | 1.55 | - | 195,671 |
| Nov 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | -0.63% | 44,484 |
| Nov 3, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.56 | - | 32,739 |
| Oct 31, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | - | 262,272 |
| Oct 30, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | 2.60% | 383,085 |
| Oct 29, 2025 | 1.52 | 1.52 | 1.52 | 1.54 | 1.52 | - | 14,475 |
| Oct 28, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.52 | -0.65% | 202,778 |
| Oct 27, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.53 | -0.64% | 116,178 |
| Oct 24, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.54 | -0.64% | 129,623 |