Unilever Caribbean Limited (TTSE:UCL)
Trinidad and Tobago
· Delayed Price · Currency is TTD 14.00
+0.78 (5.90%)
At close: Mar 6, 2026
Unilever Caribbean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 5.90% | 11,769 |
| Mar 5, 2026 | 13.22 | 14.99 | 14.99 | 13.22 | 13.22 | - | 16 |
| Mar 4, 2026 | 13.22 | 14.50 | 13.00 | 13.22 | 13.22 | -7.55% | 2,604 |
| Mar 3, 2026 | 14.30 | 14.50 | 14.25 | 14.30 | 14.30 | 0.35% | 521 |
| Mar 2, 2026 | 14.25 | 14.25 | 14.00 | 14.25 | 14.25 | 1.71% | 115 |
| Feb 27, 2026 | 14.01 | 14.20 | 14.00 | 14.01 | 14.01 | -1.89% | 25,471 |
| Feb 26, 2026 | 14.28 | 14.50 | 14.25 | 14.28 | 14.28 | 0.21% | 1,704 |
| Feb 25, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Feb 24, 2026 | 14.25 | 15.00 | 15.00 | 14.25 | 14.25 | - | 13 |
| Feb 23, 2026 | 14.25 | 14.50 | 14.25 | 14.25 | 14.25 | -5.00% | 332 |
| Feb 20, 2026 | 15.00 | 15.00 | 14.99 | 15.00 | 15.00 | -1.38% | 5,979 |
| Feb 19, 2026 | 15.21 | 15.23 | 15.23 | 15.21 | 15.21 | - | 2 |
| Feb 18, 2026 | 15.21 | 15.24 | 15.24 | 15.21 | 15.21 | - | 10 |
| Feb 13, 2026 | 15.21 | 15.24 | 15.20 | 15.21 | 15.21 | 5.11% | 1,290 |
| Feb 12, 2026 | 14.47 | 15.24 | 14.10 | 14.47 | 14.47 | -3.53% | 1,720 |
| Feb 11, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 200 |
| Feb 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Feb 9, 2026 | 15.00 | 15.24 | 15.00 | 15.00 | 15.00 | -1.12% | 1,109 |
| Feb 6, 2026 | 15.17 | 15.20 | 15.00 | 15.17 | 15.17 | 1.20% | 2,360 |
| Feb 5, 2026 | 14.99 | 15.20 | 14.99 | 14.99 | 14.99 | -1.38% | 173 |
| Feb 4, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.93% | 650 |
| Feb 3, 2026 | 15.06 | 15.20 | 15.06 | 15.06 | 15.06 | - | 97 |
| Feb 2, 2026 | 15.06 | 15.24 | 14.99 | 15.06 | 15.06 | -1.18% | 620 |
| Jan 30, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | 364 |
| Jan 29, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | 5 |
| Jan 28, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | - |
| Jan 27, 2026 | 15.24 | 15.25 | 15.24 | 15.24 | 15.24 | -0.07% | 990 |
| Jan 26, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 450 |
| Jan 23, 2026 | 15.25 | 15.29 | 15.29 | 15.25 | 15.25 | - | 5 |
| Jan 22, 2026 | 15.25 | 15.29 | 15.15 | 15.25 | 15.25 | 1.06% | 6,377 |
| Jan 21, 2026 | 15.09 | 15.24 | 15.00 | 15.09 | 15.09 | -1.31% | 289 |
| Jan 20, 2026 | 15.29 | 15.24 | 15.24 | 15.29 | 15.29 | - | 5 |
| Jan 19, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | - |
| Jan 16, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 9.21% | 643 |
| Jan 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 13,348 |
| Jan 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 14,829 |
| Jan 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jan 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 447 |
| Jan 9, 2026 | 14.00 | 14.00 | 13.91 | 14.00 | 14.00 | 0.86% | 11,505 |
| Jan 8, 2026 | 13.88 | 13.91 | 13.50 | 13.88 | 13.88 | -0.07% | 20,931 |
| Jan 7, 2026 | 13.89 | 13.91 | 13.50 | 13.89 | 13.89 | -0.14% | 19,762 |
| Jan 6, 2026 | 13.91 | 14.00 | 13.60 | 13.91 | 13.91 | -0.64% | 1,093 |
| Jan 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 149 |
| Jan 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.57% | 498 |
| Dec 31, 2025 | 14.08 | 14.22 | 14.00 | 14.08 | 14.08 | -1.12% | 616 |
| Dec 30, 2025 | 14.24 | 14.24 | 14.20 | 14.24 | 14.24 | - | 179 |
| Dec 29, 2025 | 14.24 | 14.24 | 14.00 | 14.24 | 14.24 | - | 125 |
| Dec 24, 2025 | 14.24 | 14.25 | 14.23 | 14.24 | 14.24 | - | 6,418 |
| Dec 23, 2025 | 14.24 | 14.25 | 14.24 | 14.24 | 14.24 | 1.14% | 1,257 |
| Dec 22, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 6.26% | 9,100 |
| Dec 19, 2025 | 13.25 | 13.75 | 13.25 | 13.25 | 13.25 | - | 23,877 |
| Dec 18, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.38% | 12,868 |
| Dec 17, 2025 | 13.30 | 13.50 | 13.25 | 13.30 | 13.30 | 0.08% | 14,883 |
| Dec 16, 2025 | 13.29 | 13.50 | 13.25 | 13.29 | 13.29 | -1.34% | 6,000 |
| Dec 15, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.22% | 403 |
| Dec 12, 2025 | 13.50 | 13.45 | 13.45 | 13.50 | 13.50 | - | 73 |
| Dec 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 10, 2025 | 13.50 | 13.50 | 13.00 | 13.50 | 13.50 | 0.07% | 1,070 |
| Dec 9, 2025 | 13.49 | 13.49 | 13.48 | 13.49 | 13.49 | - | 596 |
| Dec 8, 2025 | 13.49 | 13.49 | 13.48 | 13.49 | 13.49 | - | 304 |
| Dec 5, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - | 7 |
| Dec 4, 2025 | 13.49 | 13.50 | 13.25 | 13.49 | 13.49 | 0.30% | 4,872 |
| Dec 3, 2025 | 13.45 | 13.50 | 13.35 | 13.45 | 13.45 | 9.71% | 2,030 |
| Dec 2, 2025 | 12.26 | 13.38 | 12.25 | 12.26 | 12.26 | -8.37% | 14,391 |
| Dec 1, 2025 | 13.38 | 15.50 | 13.38 | 13.38 | 13.38 | -14.99% | 3,136 |
| Nov 28, 2025 | 15.74 | 17.61 | 15.30 | 15.74 | 15.74 | -12.56% | 11,417 |
| Nov 27, 2025 | 13.44 | 18.00 | 17.61 | 18.00 | 13.44 | - | 41,511 |
| Nov 26, 2025 | 13.44 | 18.00 | 18.00 | 18.00 | 13.44 | -0.22% | 36,571 |
| Nov 25, 2025 | 13.47 | 18.15 | 17.75 | 18.04 | 13.47 | 0.22% | 31,476 |
| Nov 24, 2025 | 13.44 | 18.00 | 18.00 | 18.00 | 13.44 | - | 4,056 |
| Nov 21, 2025 | 13.44 | 18.00 | 18.00 | 18.00 | 13.44 | - | 9,592 |
| Nov 20, 2025 | 13.44 | 18.00 | 17.98 | 18.00 | 13.44 | 1.93% | 7,692 |
| Nov 19, 2025 | 13.19 | 18.00 | 17.50 | 17.66 | 13.19 | -3.60% | 2,177 |
| Nov 18, 2025 | 13.68 | 18.43 | 18.00 | 18.32 | 13.68 | 14.29% | 41,055 |
| Nov 17, 2025 | 11.97 | 16.03 | 16.03 | 16.03 | 11.97 | 14.99% | 500 |
| Nov 14, 2025 | 10.41 | 15.52 | 13.50 | 13.94 | 10.41 | 3.26% | 100,761 |
| Nov 13, 2025 | 10.08 | 13.50 | 13.50 | 13.50 | 10.08 | - | 95 |
| Nov 12, 2025 | 10.08 | 13.54 | 13.50 | 13.50 | 10.08 | - | 263 |
| Nov 11, 2025 | 10.08 | 13.54 | 13.50 | 13.50 | 10.08 | -0.37% | 389 |
| Nov 10, 2025 | 10.12 | 13.55 | 13.55 | 13.55 | 10.12 | - | 41 |
| Nov 7, 2025 | 10.12 | 13.55 | 13.55 | 13.55 | 10.12 | - | 500 |
| Nov 6, 2025 | 10.12 | 13.55 | 13.55 | 13.55 | 10.12 | 2.19% | 1,460 |
| Nov 5, 2025 | 9.90 | 9.90 | 9.90 | 13.26 | 9.90 | - | - |
| Nov 4, 2025 | 9.90 | 13.26 | 13.26 | 13.26 | 9.90 | -1.78% | 160 |
| Nov 3, 2025 | 10.08 | 13.50 | 13.50 | 13.50 | 10.08 | -0.44% | 1,000 |
| Oct 31, 2025 | 10.13 | 13.55 | 13.55 | 13.56 | 10.12 | - | 3 |
| Oct 30, 2025 | 10.13 | 13.55 | 13.55 | 13.56 | 10.12 | - | 7 |
| Oct 29, 2025 | 10.13 | 13.60 | 13.55 | 13.56 | 10.12 | -0.80% | 6,359 |
| Oct 28, 2025 | 10.21 | 13.67 | 13.65 | 13.67 | 10.21 | 1.03% | 393 |
| Oct 27, 2025 | 10.10 | 10.10 | 10.10 | 13.53 | 10.10 | - | - |
| Oct 24, 2025 | 10.10 | 10.10 | 10.10 | 13.53 | 10.10 | - | - |
| Oct 23, 2025 | 10.10 | 13.53 | 13.31 | 13.53 | 10.10 | - | 330 |
| Oct 22, 2025 | 10.10 | 13.75 | 13.31 | 13.53 | 10.10 | -1.02% | 9,706 |
| Oct 21, 2025 | 10.21 | 13.75 | 13.67 | 13.67 | 10.21 | 0.66% | 726 |
| Oct 17, 2025 | 10.14 | 13.58 | 13.58 | 13.58 | 10.14 | -1.52% | 600 |
| Oct 16, 2025 | 10.30 | 13.79 | 13.79 | 13.79 | 10.30 | 0.29% | 500 |
| Oct 15, 2025 | 10.27 | 13.75 | 13.75 | 13.75 | 10.27 | 1.18% | 180 |
| Oct 14, 2025 | 10.15 | 13.75 | 13.49 | 13.59 | 10.15 | -1.02% | 10,875 |
| Oct 13, 2025 | 10.25 | 14.00 | 13.60 | 13.73 | 10.25 | 0.88% | 751 |
| Oct 10, 2025 | 10.16 | 13.75 | 13.60 | 13.61 | 10.16 | -1.38% | 18,015 |