UNACEM Corp S.A.A. (BVL:UNACEMC1)
Peru · Delayed Price · Currency is PEN 1.700
+0.040 (2.41%)
At close: May 29, 2026
UNACEM Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | 2.41% | 28,054 |
| May 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.49% | 13,831 |
| May 27, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 0.94% | 24,657 |
| May 26, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | 0.24% | 54,677 |
| May 25, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.73% | 39,326 |
| May 22, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 2.37% | 38,587 |
| May 21, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | - | 63,405 |
| May 20, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.81% | 31,455 |
| May 19, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.55% | 33,764 |
| May 18, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.18% | 52,578 |
| May 15, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.65 | -2.33% | 19,052 |
| May 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.69 | 1.06% | 12,655 |
| May 13, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.68 | 0.12% | 75,214 |
| May 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | - | 3,857 |
| May 11, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.67 | 1.19% | 84,964 |
| May 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | -1.18% | 18,716 |
| May 7, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.67 | 3.03% | 159,505 |
| May 6, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | - | 758 |
| May 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | -2.94% | 36,111 |
| May 4, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.67 | 2.41% | 40,541 |
| Apr 30, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | 0.55% | 16,132 |
| Apr 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | 0.06% | 106,552 |
| Apr 28, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.62 | -1.20% | 176,632 |
| Apr 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | - | 1,030 |
| Apr 24, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.64 | - | 78,514 |
| Apr 23, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.64 | -0.60% | 100,057 |
| Apr 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | 0.60% | 11,097 |
| Apr 21, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.64 | - | 27,165 |
| Apr 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | - | 3,948 |
| Apr 17, 2026 | 1.70 | 1.70 | 1.66 | 1.67 | 1.64 | -0.60% | 132,930 |
| Apr 16, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.65 | 1.82% | 748,045 |
| Apr 15, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.62 | -5.71% | 214,871 |
| Apr 14, 2026 | 1.74 | 1.75 | 1.70 | 1.75 | 1.72 | - | 40,170 |
| Apr 13, 2026 | 1.75 | 1.80 | 1.73 | 1.75 | 1.72 | 1.74% | 384,474 |
| Apr 10, 2026 | 1.75 | 1.77 | 1.72 | 1.72 | 1.69 | -1.71% | 1,725,489 |
| Apr 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | 1.74% | 7,512 |
| Apr 8, 2026 | 1.77 | 1.77 | 1.72 | 1.72 | 1.69 | - | 59,640 |
| Apr 7, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.69 | 0.58% | 110,340 |
| Apr 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.68 | - | 8,085 |
| Apr 1, 2026 | 1.72 | 1.73 | 1.71 | 1.71 | 1.68 | -0.58% | 36,468 |
| Mar 31, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.69 | -0.58% | 16,167 |
| Mar 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | - | 18,917 |
| Mar 27, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.70 | -1.14% | 12,428 |
| Mar 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | -1.69% | 28,157 |
| Mar 25, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.75 | - | 2,985 |
| Mar 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.75 | -1.66% | 15,259 |
| Mar 23, 2026 | 1.75 | 1.81 | 1.75 | 1.81 | 1.78 | 2.84% | 2,258,737 |
| Mar 20, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.73 | - | 738,612 |
| Mar 19, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.73 | - | 604,849 |
| Mar 18, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.73 | -1.68% | 339,252 |