Unicap Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 2.000 | 2.000 | 1.810 | 1.970 | 1.970 | 17,500 |
| 2024-05-16 | 1.920 | 1.990 | 1.890 | 1.900 | 1.900 | 39,000 |
| 2024-05-14 | 2.000 | 2.000 | 1.920 | 1.920 | 1.920 | 4,000 |
| 2024-05-13 | 2.170 | 2.170 | 1.900 | 1.930 | 1.930 | 103,500 |
| 2024-05-10 | 2.070 | 2.160 | 2.070 | 2.080 | 2.080 | 2,000 |
| 2024-05-09 | 1.900 | 2.100 | 1.900 | 2.050 | 2.050 | 141,500 |
| 2024-05-08 | 1.970 | 2.070 | 1.870 | 1.900 | 1.900 | 64,500 |
| 2024-05-07 | 1.990 | 2.000 | 1.870 | 1.970 | 1.970 | 3,000 |
| 2024-05-06 | 1.910 | 2.180 | 1.900 | 1.950 | 1.950 | 235,500 |
| 2024-05-03 | 2.160 | 2.160 | 1.900 | 1.900 | 1.900 | 8,000 |
| 2024-05-02 | 1.950 | 2.040 | 1.700 | 2.030 | 2.030 | 10,000 |
| 2024-04-30 | 2.000 | 2.180 | 1.990 | 1.990 | 1.990 | 40,000 |
| 2024-04-29 | 1.950 | 2.190 | 1.950 | 2.170 | 2.170 | 16,000 |
| 2024-04-26 | 2.160 | 2.170 | 2.160 | 2.160 | 2.160 | 1,500 |
| 2024-04-25 | 2.290 | 2.300 | 2.000 | 2.160 | 2.160 | 186,500 |
| 2024-04-24 | 2.010 | 2.280 | 1.900 | 2.250 | 2.250 | 95,000 |
| 2024-04-23 | 1.900 | 2.300 | 1.580 | 2.280 | 2.280 | 175,500 |
| 2024-04-19 | 2.080 | 2.120 | 1.950 | 2.070 | 2.070 | 12,500 |
| 2024-04-16 | 2.070 | 2.070 | 2.000 | 2.010 | 2.010 | 3,000 |
| 2024-04-15 | 1.920 | 2.200 | 1.310 | 1.940 | 1.940 | 213,000 |
| 2024-04-09 | 1.900 | 1.950 | 1.900 | 1.900 | 1.900 | 8,500 |
| 2024-04-04 | 2.030 | 2.090 | 1.950 | 2.050 | 2.050 | 4,500 |
| 2024-04-03 | 2.060 | 2.060 | 1.860 | 2.000 | 2.000 | 4,000 |
| 2024-04-02 | 1.980 | 2.030 | 1.980 | 2.010 | 2.010 | 1,500 |
| 2024-03-28 | 2.080 | 2.080 | 1.880 | 2.070 | 2.070 | 2,500 |
| 2024-03-27 | 2.090 | 2.090 | 1.860 | 1.880 | 1.880 | 11,000 |
| 2024-03-25 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 500 |
| 2024-03-22 | 1.900 | 1.990 | 1.850 | 1.990 | 1.990 | 7,000 |
| 2024-03-21 | 2.000 | 2.070 | 1.370 | 1.880 | 1.880 | 22,500 |
| 2024-03-20 | 2.120 | 2.120 | 2.000 | 2.000 | 2.000 | 10,500 |
| 2024-03-19 | 1.850 | 1.980 | 1.840 | 1.980 | 1.980 | 8,000 |
| 2024-03-18 | 1.820 | 2.080 | 1.820 | 2.080 | 2.080 | 2,000 |
| 2024-03-15 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 3,000 |
| 2024-03-14 | 1.900 | 2.090 | 1.900 | 2.090 | 2.090 | 5,000 |
| 2024-03-11 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 7,000 |
| 2024-03-08 | 2.070 | 2.100 | 1.960 | 1.960 | 1.960 | 2,500 |
| 2024-03-07 | 2.120 | 2.120 | 1.800 | 2.000 | 2.000 | 38,500 |
| 2024-03-06 | 2.000 | 2.100 | 2.000 | 2.020 | 2.020 | 12,500 |
| 2024-03-04 | 2.000 | 2.140 | 1.510 | 2.130 | 2.130 | 64,000 |
| 2024-03-01 | 2.200 | 2.200 | 2.090 | 2.170 | 2.170 | 11,500 |
| 2024-02-29 | 2.100 | 2.100 | 1.930 | 2.070 | 2.070 | 2,000 |
| 2024-02-28 | 1.810 | 2.000 | 1.810 | 1.930 | 1.930 | 7,500 |
| 2024-02-23 | 2.090 | 2.090 | 2.000 | 2.000 | 2.000 | 6,500 |
| 2024-02-22 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 1,000 |
| 2024-02-21 | 1.980 | 2.150 | 1.980 | 2.150 | 2.150 | 2,000 |
| 2024-02-20 | 1.990 | 1.990 | 1.930 | 1.980 | 1.980 | 6,000 |
| 2024-02-19 | 1.930 | 2.080 | 1.920 | 2.080 | 2.080 | 2,500 |
| 2024-02-16 | 1.860 | 1.910 | 1.860 | 1.910 | 1.910 | 15,000 |
| 2024-02-15 | 2.010 | 2.100 | 2.000 | 2.100 | 2.100 | 23,500 |
| 2024-02-14 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 500 |
| 2024-02-13 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 3,000 |
| 2024-02-12 | 1.910 | 1.910 | 1.900 | 1.910 | 1.910 | 12,000 |
| 2024-02-06 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 500 |
| 2024-02-01 | 2.100 | 2.100 | 2.050 | 2.050 | 2.050 | 3,500 |
| 2024-01-31 | 2.100 | 2.170 | 2.100 | 2.110 | 2.110 | 3,000 |
| 2024-01-30 | 2.050 | 2.060 | 2.050 | 2.060 | 2.060 | 9,500 |
| 2024-01-29 | 2.070 | 2.200 | 2.050 | 2.060 | 2.060 | 30,000 |
| 2024-01-26 | 2.100 | 2.200 | 2.100 | 2.190 | 2.190 | 5,500 |
| 2024-01-25 | 2.150 | 2.280 | 2.150 | 2.180 | 2.180 | 3,500 |
| 2024-01-24 | 2.170 | 2.200 | 2.160 | 2.160 | 2.160 | 8,500 |
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.