UNIBEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	14.30	14.30	14.00	14.20	-	-0.70%	4,341
May 13, 2026	14.50	14.68	13.90	14.30	14.30	-1.38%	13,942
May 12, 2026	14.70	14.90	14.40	14.50	14.50	-1.76%	6,247
May 11, 2026	14.92	15.00	14.76	14.76	14.76	-1.07%	12,754
May 8, 2026	14.74	14.94	14.70	14.92	14.92	1.22%	6,650
May 7, 2026	14.84	14.90	14.70	14.74	14.74	-0.67%	2,200
May 6, 2026	15.00	15.14	14.64	14.84	14.84	-0.80%	22,231
May 5, 2026	15.18	15.18	14.64	14.96	14.96	1.49%	12,856
May 4, 2026	14.90	15.00	14.70	14.74	14.74	-1.73%	8,498
Apr 30, 2026	15.00	15.00	14.56	15.00	15.00	0.27%	9,391
Apr 29, 2026	15.00	15.28	14.90	14.96	14.96	0.27%	7,961
Apr 28, 2026	15.78	16.18	14.80	14.92	14.92	-2.48%	39,201
Apr 27, 2026	15.34	15.60	15.30	15.30	15.30	-0.13%	8,729
Apr 24, 2026	15.90	15.90	15.10	15.32	15.32	-2.92%	21,367
Apr 23, 2026	15.98	15.98	15.78	15.78	15.78	-1.38%	5,412
Apr 22, 2026	15.80	16.10	15.44	16.00	16.00	1.78%	15,899
Apr 21, 2026	15.00	15.80	14.84	15.72	15.72	6.65%	20,053
Apr 20, 2026	14.72	14.98	14.24	14.74	14.74	0.14%	15,187
Apr 17, 2026	14.50	14.90	14.34	14.72	14.72	-0.14%	10,307
Apr 16, 2026	14.96	15.06	14.70	14.74	14.74	-1.21%	8,997
Apr 15, 2026	15.00	15.40	14.78	14.92	14.92	-0.93%	8,761
Apr 14, 2026	15.30	15.46	15.06	15.06	15.06	-2.08%	20,945
Apr 13, 2026	16.06	16.06	15.26	15.38	15.38	-4.23%	11,140
Apr 10, 2026	15.60	16.10	15.54	16.06	16.06	3.35%	22,533
Apr 9, 2026	15.24	15.58	14.00	15.54	15.54	3.32%	114,378
Apr 8, 2026	14.40	15.30	14.40	15.04	15.04	4.59%	16,925
Apr 7, 2026	14.00	14.70	13.94	14.38	14.38	2.71%	16,801
Apr 2, 2026	13.90	14.15	13.75	14.00	14.00	2.19%	7,755
Apr 1, 2026	13.75	14.25	13.70	13.70	13.70	-1.79%	17,546
Mar 31, 2026	13.70	14.15	13.60	13.95	13.95	-0.36%	11,518
Mar 30, 2026	13.75	14.00	13.30	14.00	14.00	0.36%	68,131
Mar 27, 2026	14.70	14.70	13.60	13.95	13.95	-3.79%	20,938
Mar 26, 2026	14.30	14.80	14.20	14.50	14.50	1.05%	4,048
Mar 25, 2026	14.35	14.70	14.20	14.35	14.35	-0.69%	18,121
Mar 24, 2026	15.30	15.30	14.40	14.45	14.45	-5.56%	13,333
Mar 23, 2026	15.55	15.55	14.60	15.30	15.30	-1.61%	17,586
Mar 20, 2026	15.90	16.00	15.55	15.55	15.55	-0.32%	13,481
Mar 19, 2026	16.00	16.00	15.55	15.60	15.60	-3.11%	6,407
Mar 18, 2026	15.65	16.10	15.65	16.10	16.10	2.55%	11,727
Mar 17, 2026	15.85	16.20	15.55	15.70	15.70	-	20,229
Mar 16, 2026	15.80	16.00	15.55	15.70	15.70	-0.63%	10,426
Mar 13, 2026	15.95	16.30	15.40	15.80	15.80	-1.25%	8,548
Mar 12, 2026	16.60	16.60	15.65	16.00	16.00	-3.61%	10,022
Mar 11, 2026	16.60	16.80	16.25	16.60	16.60	0.61%	3,367
Mar 10, 2026	16.90	16.90	16.45	16.50	16.50	0.30%	6,013
Mar 9, 2026	17.00	17.00	16.15	16.45	16.45	-2.37%	19,512
Mar 6, 2026	16.70	17.00	16.55	16.85	16.85	0.90%	18,567
Mar 5, 2026	15.50	17.05	15.45	16.70	16.70	5.36%	49,074
Mar 4, 2026	15.30	15.85	15.30	15.85	15.85	4.62%	5,702
Mar 3, 2026	16.00	16.25	15.10	15.15	15.15	-4.11%	29,116