Unicap Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 2.540 | 2.570 | 2.450 | 2.570 | 2.570 | 147 |
| 2024-08-20 | 2.360 | 2.570 | 2.360 | 2.570 | 2.570 | 63,558 |
| 2024-08-19 | 2.520 | 2.600 | 2.350 | 2.360 | 2.360 | 12,865 |
| 2024-08-16 | 2.760 | 2.760 | 2.360 | 2.510 | 2.510 | 24,182 |
| 2024-08-15 | 2.650 | 2.650 | 2.500 | 2.550 | 2.550 | 41,207 |
| 2024-08-13 | 3.000 | 3.000 | 2.400 | 2.500 | 2.500 | 277,917 |
| 2024-08-12 | 2.670 | 2.890 | 2.350 | 2.810 | 2.810 | 345,066 |
| 2024-08-09 | 2.490 | 2.750 | 2.360 | 2.680 | 2.680 | 32,738 |
| 2024-08-08 | 2.490 | 2.770 | 2.220 | 2.500 | 2.500 | 133,816 |
| 2024-08-07 | 2.280 | 2.880 | 2.020 | 2.520 | 2.520 | 223,270 |
| 2024-08-06 | 2.250 | 2.440 | 2.080 | 2.100 | 2.100 | 196,374 |
| 2024-08-05 | 2.180 | 2.280 | 2.100 | 2.260 | 2.260 | 6,972 |
| 2024-08-02 | 2.300 | 2.300 | 2.050 | 2.170 | 2.170 | 8,552 |
| 2024-08-01 | 2.180 | 2.390 | 2.180 | 2.180 | 2.180 | 1,944 |
| 2024-07-31 | 2.860 | 2.860 | 1.940 | 2.170 | 2.170 | 119,304 |
| 2024-07-30 | 2.050 | 2.250 | 2.030 | 2.200 | 2.200 | 37,690 |
| 2024-07-29 | 2.130 | 2.140 | 2.010 | 2.050 | 2.050 | 79,700 |
| 2024-07-26 | 2.570 | 2.570 | 1.900 | 2.020 | 2.020 | 135,300 |
| 2024-07-25 | 2.440 | 2.470 | 2.160 | 2.250 | 2.250 | 318,588 |
| 2024-07-24 | 2.590 | 2.590 | 2.160 | 2.290 | 2.290 | 62,052 |
| 2024-07-23 | 2.550 | 2.590 | 2.130 | 2.460 | 2.460 | 55,057 |
| 2024-07-22 | 2.590 | 2.590 | 2.350 | 2.530 | 2.530 | 24,233 |
| 2024-07-19 | 2.700 | 2.700 | 2.340 | 2.430 | 2.430 | 13,696 |
| 2024-07-18 | 2.750 | 2.750 | 2.410 | 2.600 | 2.600 | 476,057 |
| 2024-07-15 | 2.990 | 2.990 | 2.400 | 2.600 | 2.600 | 311,049 |
| 2024-07-12 | 3.340 | 3.340 | 2.510 | 2.660 | 2.660 | 682,257 |
| 2024-07-11 | 3.780 | 3.780 | 2.500 | 2.980 | 2.980 | 208,542 |
| 2024-07-10 | 3.800 | 3.800 | 3.000 | 3.490 | 3.490 | 53,743 |
| 2024-07-09 | 3.970 | 3.970 | 3.100 | 3.450 | 3.450 | 77,192 |
| 2024-07-08 | 4.200 | 4.200 | 3.200 | 3.540 | 3.540 | 92,416 |
| 2024-07-05 | 4.280 | 4.880 | 3.070 | 3.700 | 3.700 | 1,243,313 |
| 2024-07-04 | 3.300 | 3.980 | 2.910 | 3.940 | 3.940 | 1,913,505 |
| 2024-07-03 | 2.990 | 3.280 | 2.800 | 2.980 | 2.980 | 138,227 |
| 2024-07-02 | 2.590 | 3.340 | 2.130 | 2.920 | 2.920 | 556,934 |
| 2024-07-01 | 2.780 | 2.780 | 2.280 | 2.380 | 2.380 | 33,108 |
| 2024-06-28 | 2.900 | 2.900 | 2.180 | 2.410 | 2.410 | 334,504 |
| 2024-06-27 | 1.820 | 2.910 | 1.800 | 2.820 | 2.820 | 922,660 |
| 2024-06-26 | 1.970 | 1.990 | 1.830 | 1.910 | 1.910 | 18,862 |
| 2024-06-25 | 1.990 | 1.990 | 1.770 | 1.810 | 1.810 | 13,100 |
| 2024-06-24 | 2.090 | 2.090 | 1.820 | 1.900 | 1.900 | 2,882 |
| 2024-06-21 | 1.990 | 2.050 | 1.850 | 2.020 | 2.020 | 34,246 |
| 2024-06-20 | 2.090 | 2.090 | 1.820 | 1.930 | 1.930 | 7,543 |
| 2024-06-14 | 1.990 | 2.000 | 1.780 | 1.940 | 1.940 | 29,106 |
| 2024-06-13 | 1.950 | 1.950 | 1.760 | 1.860 | 1.860 | 2,210 |
| 2024-06-12 | 1.810 | 1.880 | 1.810 | 1.860 | 1.860 | 2,523 |
| 2024-06-11 | 1.710 | 1.990 | 1.710 | 1.710 | 1.710 | 4,022 |
| 2024-06-10 | 1.950 | 1.950 | 1.830 | 1.950 | 1.950 | 5,236 |
| 2024-06-07 | 1.740 | 1.940 | 1.730 | 1.900 | 1.900 | 32 |
| 2024-06-06 | 1.950 | 1.950 | 1.810 | 1.900 | 1.900 | 28,713 |
| 2024-06-05 | 1.760 | 1.950 | 1.760 | 1.840 | 1.840 | 91,518 |
| 2024-06-04 | 1.950 | 1.990 | 1.710 | 1.790 | 1.790 | 182,617 |
| 2024-06-03 | 1.970 | 1.970 | 1.800 | 1.800 | 1.800 | 30,521 |
| 2024-05-31 | 1.840 | 1.990 | 1.820 | 1.990 | 1.990 | 3,515 |
| 2024-05-30 | 2.010 | 2.010 | 1.840 | 1.840 | 1.840 | 503 |
| 2024-05-29 | 1.990 | 1.990 | 1.850 | 1.850 | 1.850 | 1,004 |
| 2024-05-27 | 2.000 | 2.000 | 1.900 | 1.990 | 1.990 | 2,020 |
| 2024-05-24 | 2.120 | 2.120 | 1.990 | 2.030 | 2.030 | 1,500 |
| 2024-05-23 | 1.880 | 2.030 | 1.880 | 1.990 | 1.990 | 4,500 |
| 2024-05-22 | 1.900 | 1.980 | 1.880 | 1.910 | 1.910 | 8,000 |
| 2024-05-20 | 1.950 | 1.950 | 1.890 | 1.940 | 1.940 | 11,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.