BVB:UNISEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.47	0.49	0.47	0.49	0.49	-	35
Apr 27, 2026	0.49	0.49	0.47	0.49	0.49	0.41%	128,375
Apr 24, 2026	0.49	0.49	0.48	0.49	0.49	-0.41%	132,301
Apr 23, 2026	0.48	0.49	0.45	0.49	0.49	-	5,999
Apr 21, 2026	0.49	0.49	0.48	0.49	0.49	1.23%	8,943
Apr 20, 2026	0.49	0.49	0.49	0.49	0.49	-	10,000
Apr 16, 2026	0.49	0.49	0.49	0.49	0.49	0.41%	2,516
Apr 14, 2026	0.48	0.48	0.48	0.48	0.48	-	3,005
Apr 9, 2026	0.48	0.48	0.48	0.48	0.48	-	1,980
Apr 7, 2026	0.48	0.48	0.48	0.48	0.48	-	15
Apr 3, 2026	0.48	0.48	0.48	0.48	0.48	2.98%	3,789
Apr 2, 2026	0.49	0.49	0.47	0.47	0.47	-3.69%	19,989
Apr 1, 2026	0.49	0.49	0.48	0.49	0.49	-2.01%	15,930
Mar 31, 2026	0.50	0.50	0.50	0.50	0.50	0.40%	5
Mar 30, 2026	0.50	0.50	0.50	0.50	0.50	2.06%	3,018
Mar 27, 2026	0.49	0.49	0.49	0.49	0.49	-2.41%	150
Mar 26, 2026	0.49	0.50	0.49	0.50	0.50	-	813
Mar 24, 2026	0.50	0.50	0.50	0.50	0.50	2.89%	4,000
Mar 23, 2026	0.49	0.50	0.48	0.48	0.48	-3.20%	4,020
Mar 20, 2026	0.49	0.57	0.49	0.50	0.50	11.11%	282,901
Mar 19, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	10,000
Mar 18, 2026	0.45	0.46	0.44	0.44	0.44	-	20,515
Mar 17, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	15,000
Mar 16, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	73,108
Mar 9, 2026	0.44	0.44	0.44	0.44	0.44	0.92%	27
Mar 5, 2026	0.44	0.44	0.44	0.44	0.44	-0.91%	1,138
Mar 3, 2026	0.44	0.44	0.44	0.44	0.44	-1.79%	295
Feb 24, 2026	0.45	0.45	0.45	0.45	0.45	-	5,000
Feb 20, 2026	0.45	0.45	0.45	0.45	0.45	5.66%	4,382
Feb 19, 2026	0.45	0.45	0.41	0.42	0.42	-5.36%	1,272
Feb 18, 2026	0.45	0.45	0.41	0.45	0.45	-	37
Feb 17, 2026	0.45	0.45	0.45	0.45	0.45	-	41
Feb 16, 2026	0.45	0.45	0.45	0.45	0.45	1.82%	2
Feb 13, 2026	0.45	0.45	0.44	0.44	0.44	-1.35%	13,910
Feb 12, 2026	0.40	0.45	0.40	0.45	0.45	10.95%	4
Feb 11, 2026	0.40	0.40	0.40	0.40	0.40	-	900
Feb 10, 2026	0.45	0.45	0.40	0.40	0.40	-10.67%	1,108
Feb 9, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	799
Feb 6, 2026	0.45	0.45	0.44	0.44	0.44	-1.35%	157,738
Feb 5, 2026	0.45	0.45	0.45	0.45	0.45	-0.89%	7
Jan 30, 2026	0.45	0.45	0.45	0.45	0.45	-	77
Jan 29, 2026	0.45	0.45	0.45	0.45	0.45	-	5,000
Jan 27, 2026	0.43	0.45	0.43	0.45	0.45	4.65%	17,117
Jan 26, 2026	0.43	0.43	0.43	0.43	0.43	-	125
Jan 23, 2026	0.43	0.43	0.43	0.43	0.43	-	258
Jan 22, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	41,593
Jan 21, 2026	0.42	0.42	0.42	0.42	0.42	-	202
Jan 20, 2026	0.41	0.42	0.41	0.42	0.42	-	808
Jan 19, 2026	0.42	0.42	0.42	0.42	0.42	-	100
Jan 16, 2026	0.42	0.42	0.42	0.42	0.42	-	5,500
Jan 15, 2026	0.42	0.42	0.42	0.42	0.42	0.48%	1,292
Jan 9, 2026	0.42	0.42	0.42	0.42	0.42	-0.48%	2,600
Jan 8, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	2,000
Jan 5, 2026	0.42	0.42	0.41	0.41	0.41	-1.91%	2,455
Dec 30, 2025	0.42	0.42	0.42	0.42	0.42	-	45
Dec 29, 2025	0.42	0.42	0.42	0.42	0.42	-	2,255
Dec 23, 2025	0.42	0.42	0.42	0.42	0.42	0.97%	3,000
Dec 19, 2025	0.40	0.41	0.40	0.41	0.41	4.02%	517
Dec 18, 2025	0.40	0.40	0.40	0.40	0.40	-	2,000
Dec 16, 2025	0.40	0.40	0.40	0.40	0.40	-3.40%	559
Dec 15, 2025	0.41	0.41	0.41	0.41	0.41	3.52%	3,448
Dec 12, 2025	0.40	0.40	0.40	0.40	0.40	-0.50%	200
Dec 11, 2025	0.41	0.41	0.40	0.40	0.40	-	394
Dec 9, 2025	0.40	0.40	0.40	0.40	0.40	-2.91%	650
Dec 5, 2025	0.41	0.41	0.41	0.41	0.41	-	1,200
Dec 4, 2025	0.41	0.41	0.41	0.41	0.41	0.49%	250
Nov 27, 2025	0.41	0.41	0.41	0.41	0.41	1.99%	1,330
Nov 26, 2025	0.40	0.40	0.40	0.40	0.40	-2.43%	1,646
Nov 24, 2025	0.41	0.41	0.41	0.41	0.41	-0.96%	50
Nov 21, 2025	0.42	0.42	0.42	0.42	0.42	5.58%	100
Nov 19, 2025	0.39	0.39	0.39	0.39	0.39	-	104
Nov 18, 2025	0.39	0.39	0.39	0.39	0.39	-5.29%	550
Nov 12, 2025	0.42	0.42	0.42	0.42	0.42	-	3,000
Nov 11, 2025	0.42	0.42	0.42	0.42	0.42	-	200
Nov 6, 2025	0.42	0.42	0.42	0.42	0.42	4.00%	5
Nov 5, 2025	0.40	0.40	0.40	0.40	0.40	-4.31%	2,000