UCOBANK.BOUCOBANK.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $28.71 | $28.98 | $28.25 | $28.92 | 593,251 |
| 1/9/2026 | $29.06 | $29.46 | $28.72 | $28.79 | 785,968 |
| 1/8/2026 | $29.89 | $29.99 | $29.10 | $29.22 | 604,435 |
| 1/7/2026 | $29.85 | $30.21 | $29.72 | $29.89 | 199,375 |
| 1/6/2026 | $29.97 | $30.40 | $29.76 | $29.88 | 756,689 |
| 1/5/2026 | $30.77 | $31.27 | $29.72 | $29.91 | 1.85M |
| 1/2/2026 | $29.60 | $30.70 | $29.59 | $30.52 | 1.77M |
| 1/1/2026 | $29.76 | $29.89 | $29.39 | $29.53 | 710,571 |
| 12/31/2025 | $28.89 | $29.74 | $28.87 | $29.47 | 1.36M |
| 12/30/2025 | $28.55 | $28.99 | $28.30 | $28.87 | 612,918 |
| 12/29/2025 | $28.52 | $28.85 | $28.42 | $28.53 | 509,095 |
| 12/26/2025 | $28.57 | $29.00 | $28.55 | $28.65 | 695,252 |
| 12/24/2025 | $28.86 | $29.05 | $28.71 | $28.80 | 621,532 |
| 12/23/2025 | $29.01 | $29.12 | $28.82 | $28.85 | 487,987 |
| 12/22/2025 | $28.86 | $29.05 | $28.66 | $29.01 | 395,077 |
| 12/19/2025 | $28.45 | $28.70 | $28.32 | $28.66 | 440,001 |
| 12/18/2025 | $28.46 | $28.69 | $28.17 | $28.52 | 313,742 |
| 12/17/2025 | $28.72 | $28.91 | $28.42 | $28.49 | 386,443 |
| 12/16/2025 | $29.14 | $29.15 | $28.66 | $28.73 | 386,139 |
| 12/15/2025 | $29.08 | $29.19 | $28.80 | $29.14 | 495,920 |
| 12/12/2025 | $29.33 | $29.44 | $28.97 | $29.08 | 175,194 |
| 12/11/2025 | $28.90 | $29.23 | $28.68 | $29.15 | 176,084 |
| 12/10/2025 | $29.11 | $29.48 | $28.77 | $28.85 | 602,829 |
| 12/9/2025 | $28.20 | $29.20 | $28.00 | $29.11 | 949,422 |
| 12/8/2025 | $29.54 | $29.54 | $28.44 | $28.60 | 1.13M |
| 12/5/2025 | $29.70 | $29.75 | $29.22 | $29.46 | 789,828 |
| 12/4/2025 | $29.95 | $30.14 | $29.50 | $29.68 | 715,126 |
| 12/3/2025 | $30.66 | $30.66 | $29.80 | $29.97 | 781,664 |
| 12/2/2025 | $31.10 | $31.14 | $30.55 | $30.62 | 267,897 |
| 12/1/2025 | $31.00 | $31.20 | $30.66 | $30.78 | 596,519 |
| 11/28/2025 | $31.04 | $31.07 | $30.74 | $30.78 | 441,202 |
| 11/27/2025 | $31.44 | $31.44 | $30.83 | $31.04 | 793,222 |
| 11/26/2025 | $30.80 | $31.76 | $30.65 | $31.11 | 1.12M |
| 11/25/2025 | $30.81 | $30.96 | $30.36 | $30.64 | 515,467 |
| 11/24/2025 | $30.95 | $31.22 | $30.51 | $30.68 | 657,190 |
| 11/21/2025 | $31.16 | $31.51 | $30.60 | $30.70 | 527,758 |
| 11/19/2025 | $31.55 | $31.98 | $31.12 | $31.85 | 624,472 |
| 11/18/2025 | $31.32 | $31.76 | $31.10 | $31.51 | 882,559 |
| 11/17/2025 | $30.80 | $31.99 | $30.80 | $31.32 | 1.86M |
| 11/14/2025 | $30.71 | $30.99 | $30.57 | $30.72 | 626,796 |
| 11/13/2025 | $31.26 | $31.34 | $30.73 | $30.83 | 697,662 |
| 11/12/2025 | $31.56 | $31.87 | $31.06 | $31.14 | 1.03M |
| 11/11/2025 | $32.24 | $32.29 | $31.41 | $31.46 | 916,988 |
| 11/10/2025 | $32.62 | $32.70 | $32.10 | $32.27 | 672,500 |
| 11/7/2025 | $31.73 | $32.72 | $31.43 | $32.54 | 462,263 |
| 11/6/2025 | $32.75 | $32.91 | $31.79 | $31.94 | 1.11M |
| 11/4/2025 | $33.75 | $33.75 | $32.60 | $32.73 | 934,043 |
| 11/3/2025 | $33.24 | $34.19 | $33.13 | $33.59 | 1.79M |
| 10/31/2025 | $32.46 | $34.20 | $32.30 | $33.21 | 1.76M |
| 10/30/2025 | $33.00 | $33.00 | $32.28 | $32.45 | 1.01M |
| 10/29/2025 | $32.82 | $33.13 | $32.56 | $32.81 | 1.23M |
| 10/28/2025 | $32.57 | $33.14 | $32.16 | $32.80 | 1.83M |
| 10/27/2025 | $31.80 | $32.58 | $31.61 | $32.28 | 1.23M |
| 10/24/2025 | $32.20 | $32.34 | $31.45 | $31.68 | 910,472 |
| 10/23/2025 | $32.49 | $33.25 | $32.11 | $32.25 | 1.23M |
| 10/21/2025 | $32.19 | $32.50 | $32.10 | $32.28 | 946,333 |
| 10/20/2025 | $31.36 | $32.58 | $30.55 | $31.95 | 4.10M |
| 10/17/2025 | $31.46 | $31.74 | $30.75 | $30.91 | 444,633 |
| 10/16/2025 | $31.74 | $32.19 | $31.30 | $31.40 | 527,669 |
| 10/15/2025 | $31.03 | $31.87 | $30.79 | $31.55 | 1.24M |