UNACEM Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	2.35	2.35	2.35	2.35	2.35	-0.42%	123,980
Nov 6, 2026	2.36	2.37	2.36	2.36	2.36	0.85%	334,622
Nov 5, 2026	2.40	2.40	2.34	2.34	2.34	-2.46%	22,855
Nov 4, 2026	2.35	2.40	2.35	2.40	2.40	1.95%	37,679
Nov 3, 2026	2.35	2.36	2.35	2.35	2.35	-3.96%	47,418
Nov 2, 2026	2.45	2.45	2.45	2.45	2.45	2.08%	32,788
Oct 30, 2026	2.45	2.45	2.40	2.40	2.40	-2.04%	25,689
Oct 29, 2026	2.45	2.45	2.45	2.45	2.45	2.42%	11,715
Oct 28, 2026	2.37	2.40	2.37	2.39	2.39	0.80%	43,554
Oct 27, 2026	2.37	2.44	2.36	2.37	2.37	-0.67%	190,115
Oct 26, 2026	2.39	2.39	2.39	2.39	2.39	-	5,215
Oct 23, 2026	2.35	2.45	2.35	2.39	2.39	1.49%	352,925
Oct 22, 2026	2.30	2.38	2.30	2.35	2.35	0.21%	57,490
Oct 21, 2026	2.30	2.39	2.30	2.35	2.35	0.82%	163,458
Oct 20, 2026	2.40	2.42	2.33	2.33	2.33	-4.12%	527,238
Oct 19, 2026	2.40	2.43	2.40	2.43	2.43	1.25%	11,166
Oct 16, 2026	2.44	2.44	2.40	2.40	2.40	-2.04%	504,069
Oct 15, 2026	2.45	2.45	2.45	2.45	2.45	-	6,102
Oct 14, 2026	2.44	2.45	2.44	2.45	2.45	-	97,731
Oct 13, 2026	2.44	2.45	2.43	2.45	2.45	0.41%	82,932
Oct 12, 2026	2.44	2.44	2.44	2.44	2.44	0.83%	34,592
Oct 9, 2026	2.40	2.42	2.39	2.42	2.42	-	24,077
Oct 7, 2026	2.43	2.43	2.42	2.42	2.42	0.41%	64,787
Oct 6, 2026	2.41	2.41	2.37	2.41	2.41	-1.19%	46,884
Oct 5, 2026	2.44	2.45	2.37	2.44	2.44	1.63%	45,259
Oct 2, 2026	2.40	2.40	2.40	2.40	2.40	-	15,626
Oct 1, 2026	2.42	2.42	2.40	2.40	2.40	-0.83%	17,707
Sep 30, 2026	2.42	2.42	2.42	2.42	2.42	-0.41%	10,959
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