UNACEM Corp S.A.A. (BVL:UNACEMC1)
Peru · Delayed Price · Currency is PEN 1.990
+0.050 (2.58%)
At close: Jan 29, 2026
UNACEM Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 2.00 | 2.03 | 1.98 | 1.99 | 1.99 | 2.58% | 81,240 |
| Jan 28, 2026 | 1.95 | 1.95 | 1.90 | 1.94 | 1.94 | -0.51% | 2,046,783 |
| Jan 27, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 1.04% | 161,225 |
| Jan 26, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 3.76% | 220,142 |
| Jan 23, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | -0.53% | 54,251 |
| Jan 22, 2026 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | 1.08% | 318,538 |
| Jan 21, 2026 | 1.85 | 1.85 | 1.82 | 1.85 | 1.85 | 0.54% | 951,578 |
| Jan 20, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -1.60% | 135,570 |
| Jan 19, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | - | 305,942 |
| Jan 16, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 376,110 |
| Jan 15, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 89,648 |
| Jan 14, 2026 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 2.21% | 716,127 |
| Jan 13, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.09% | 48,988 |
| Jan 12, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.67% | 341,431 |
| Jan 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 57,207 |
| Jan 8, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | - | 82,225 |
| Jan 7, 2026 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | 1.12% | 139,264 |
| 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 |