UNIBEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.40	13.55	13.00	13.20	13.20	-0.75%	11,053
Dec 4, 2025	13.60	13.75	13.05	13.30	13.30	-3.97%	19,169
Dec 3, 2025	13.95	14.00	13.65	13.85	13.85	-0.72%	7,111
Dec 2, 2025	13.80	13.95	13.50	13.95	13.95	1.09%	16,125
Dec 1, 2025	13.50	13.80	13.50	13.80	13.80	3.76%	21,190
Nov 28, 2025	13.15	13.45	13.05	13.30	13.30	1.53%	10,419
Nov 27, 2025	12.80	13.20	12.50	13.10	13.10	2.75%	10,794
Nov 26, 2025	12.70	12.95	12.60	12.75	12.75	-0.39%	2,909
Nov 25, 2025	12.40	13.20	12.40	12.80	12.80	1.59%	28,140
Nov 24, 2025	12.45	12.60	12.35	12.60	12.60	0.80%	3,425
Nov 21, 2025	12.35	12.50	12.25	12.50	12.50	0.81%	6,231
Nov 20, 2025	12.40	12.50	12.35	12.40	12.40	-	5,248
Nov 19, 2025	12.10	12.40	12.05	12.40	12.40	2.48%	4,170
Nov 18, 2025	12.30	12.50	12.10	12.10	12.10	-4.35%	20,650
Nov 17, 2025	12.65	12.65	12.55	12.65	12.65	-	11,802
Nov 14, 2025	12.65	12.75	12.60	12.65	12.65	-	9,844
Nov 13, 2025	12.60	12.70	12.45	12.65	12.65	0.40%	4,222
Nov 12, 2025	12.80	12.80	12.40	12.60	12.60	-1.18%	10,096
Nov 10, 2025	12.55	12.80	12.50	12.75	12.75	0.39%	7,545
Nov 7, 2025	12.45	12.70	12.40	12.70	12.70	1.60%	25,286
Nov 6, 2025	12.60	12.60	12.30	12.50	12.50	-0.40%	24,596
Nov 5, 2025	11.80	12.65	11.80	12.55	12.55	7.26%	73,954
Nov 4, 2025	11.40	11.90	11.25	11.70	11.70	4.93%	55,346
Nov 3, 2025	11.35	11.35	11.05	11.15	11.15	-1.33%	4,434
Oct 31, 2025	11.25	11.40	11.00	11.30	11.30	1.35%	16,031
Oct 30, 2025	11.10	11.15	10.80	11.15	11.15	1.36%	6,768
Oct 29, 2025	11.05	11.05	10.80	11.00	11.00	-0.45%	6,443
Oct 28, 2025	11.00	11.05	10.85	11.05	11.05	0.45%	6,918
Oct 27, 2025	11.20	11.20	10.80	11.00	11.00	-0.45%	4,394
Oct 24, 2025	11.10	11.25	10.95	11.05	11.05	0.45%	5,094
Oct 23, 2025	11.10	11.25	10.90	11.00	11.00	-0.90%	13,501
Oct 22, 2025	10.55	11.10	10.50	11.10	11.10	5.71%	23,668
Oct 21, 2025	10.90	10.90	10.30	10.50	10.50	-2.78%	8,763
Oct 20, 2025	10.80	10.90	10.55	10.80	10.80	1.41%	3,370
Oct 17, 2025	10.80	10.80	10.50	10.65	10.65	-1.84%	4,503
Oct 16, 2025	10.70	10.85	10.65	10.85	10.85	1.40%	4,043
Oct 15, 2025	10.50	10.70	10.35	10.70	10.70	1.42%	5,582
Oct 14, 2025	10.85	10.85	10.35	10.55	10.55	-1.86%	6,779
Oct 13, 2025	10.70	10.85	10.60	10.75	10.75	-	6,329
Oct 10, 2025	10.90	11.00	10.70	10.75	10.75	-1.83%	2,099
Oct 9, 2025	11.00	11.20	10.80	10.95	10.95	0.46%	8,821
Oct 8, 2025	10.95	11.00	10.90	10.90	10.90	0.46%	6,081
Oct 7, 2025	10.75	11.10	10.75	10.85	10.85	-0.46%	2,034
Oct 6, 2025	11.05	11.10	10.75	10.90	10.90	-1.36%	5,184
Oct 3, 2025	11.25	11.25	10.70	11.05	11.05	-1.78%	20,379
Oct 2, 2025	11.25	11.25	11.05	11.25	11.25	-	4,071
Oct 1, 2025	11.35	11.60	11.10	11.25	11.25	-0.88%	16,851
Sep 30, 2025	11.60	11.60	11.15	11.35	11.35	-0.87%	18,566
Sep 29, 2025	11.15	11.45	11.00	11.45	11.45	7.01%	55,962
Sep 26, 2025	10.00	11.00	10.00	10.70	10.70	7.00%	50,847