UNACEM Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	2.42	2.42	2.42	2.42	2.42	-0.41%	9,986
Sep 29, 2026	2.43	2.43	2.43	2.43	2.43	-0.41%	13,045
Sep 28, 2026	2.43	2.44	2.43	2.44	2.44	-0.41%	117,772
Sep 25, 2026	2.45	2.45	2.45	2.45	2.45	0.41%	57,705
Sep 24, 2026	2.42	2.44	2.42	2.44	2.44	2.52%	26,317
Sep 23, 2026	2.45	2.45	2.38	2.38	2.38	-2.86%	753,314
Sep 22, 2026	2.45	2.45	2.45	2.45	2.45	3.38%	10,196
Sep 21, 2026	2.40	2.44	2.37	2.37	2.37	-2.83%	2,279,862
Sep 18, 2026	2.44	2.44	2.42	2.44	2.44	5.54%	55,915
Sep 17, 2026	2.30	2.35	2.30	2.31	2.31	0.48%	36,254
Sep 16, 2026	2.32	2.40	2.30	2.30	2.30	-2.00%	210,511
Sep 15, 2026	2.32	2.36	2.32	2.35	2.35	3.80%	39,437
Sep 14, 2026	2.25	2.26	2.25	2.26	2.26	1.34%	8,826
Sep 11, 2026	2.23	2.23	2.23	2.23	2.23	-0.18%	11,157
Sep 10, 2026	2.24	2.24	2.24	2.24	2.24	-0.18%	4,924
Sep 9, 2026	2.23	2.25	2.23	2.24	2.24	0.40%	50,214
Sep 8, 2026	2.25	2.25	2.23	2.23	2.23	-1.20%	27,615
Sep 7, 2026	2.20	2.28	2.20	2.26	2.26	2.03%	89,276
Sep 4, 2026	2.29	2.29	2.21	2.21	2.21	-2.38%	134,517
Sep 3, 2026	2.20	2.27	2.20	2.27	2.27	2.44%	110,861
Sep 2, 2026	2.21	2.21	2.21	2.21	2.21	-	3,535
Sep 1, 2026	2.25	2.25	2.19	2.21	2.21	2.03%	74,614
Aug 31, 2026	2.25	2.25	2.15	2.17	2.17	-1.90%	80,771
Aug 28, 2026	2.18	2.22	2.18	2.21	2.21	0.59%	124,338
Aug 27, 2026	2.15	2.20	2.15	2.20	2.20	2.09%	68,150
Aug 26, 2026	2.16	2.16	2.15	2.15	2.15	0.09%	41,777
Aug 25, 2026	2.12	2.15	2.12	2.15	2.15	-0.05%	17,167
Aug 24, 2026	2.19	2.19	2.15	2.15	2.15	-0.92%	70,531
Aug 21, 2026	2.19	2.20	2.15	2.17	2.17	1.45%	166,679
Aug 20, 2026	2.14	2.14	2.14	2.14	2.14	-0.93%	16,912
Aug 19, 2026	2.20	2.20	2.16	2.16	2.16	-1.32%	113,089
Aug 18, 2026	2.20	2.20	2.16	2.19	2.19	0.55%	46,607
Aug 17, 2026	2.20	2.20	2.17	2.18	2.18	0.79%	35,958
Aug 14, 2026	2.13	2.20	2.13	2.16	2.16	2.37%	50,225
Aug 13, 2026	2.06	2.25	2.06	2.11	2.11	1.74%	83,674
Aug 12, 2026	2.06	2.10	2.06	2.10	2.07	0.53%	103,067
Aug 11, 2026	2.11	2.11	2.05	2.09	2.06	-0.52%	78,114
Aug 10, 2026	2.10	2.10	2.10	2.10	2.07	0.10%	47,241
Aug 7, 2026	2.02	2.10	2.02	2.10	2.07	2.34%	123,193
Aug 5, 2026	2.01	2.05	2.01	2.05	2.02	1.89%	153,644
Aug 4, 2026	2.05	2.07	2.00	2.01	1.99	1.77%	61,046
Aug 3, 2026	2.00	2.01	1.95	1.98	1.95	-1.30%	616,233
Jul 31, 2026	2.01	2.01	2.00	2.00	1.98	-0.30%	457,595
Jul 30, 2026	2.01	2.01	2.00	2.01	1.98	-0.40%	150,909
Jul 27, 2026	2.02	2.02	2.00	2.02	1.99	0.25%	51,372
Jul 24, 2026	2.02	2.02	2.00	2.01	1.99	0.10%	142,875
Jul 22, 2026	1.97	2.02	1.97	2.01	1.99	1.52%	132,847
Jul 21, 2026	1.95	2.01	1.95	1.98	1.96	0.71%	1,304,995
Jul 20, 2026	2.03	2.03	1.92	1.97	1.94	2.72%	99,942
Jul 17, 2026	1.96	1.96	1.90	1.91	1.89	-1.85%	108,058