Unicap Modaraba historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.290	2.300	2.010	2.300	2.300	51,500
2024-01-22	2.110	2.240	2.110	2.240	2.240	3,500
2024-01-19	2.200	2.300	2.200	2.250	2.250	11,500
2024-01-18	2.220	2.460	2.000	2.000	2.000	80,500
2024-01-17	2.130	2.290	2.000	2.200	2.200	42,000
2024-01-16	2.250	2.300	2.100	2.210	2.210	22,000
2024-01-15	2.500	2.500	2.100	2.100	2.100	38,500
2024-01-12	2.100	2.400	2.100	2.350	2.350	73,000
2024-01-11	2.200	2.200	2.000	2.040	2.040	118,500
2024-01-10	2.490	2.490	2.250	2.250	2.250	6,500
2024-01-09	2.110	2.500	2.110	2.500	2.500	19,500
2024-01-08	2.190	2.870	1.800	2.300	2.300	76,000
2024-01-05	2.050	2.050	2.050	2.050	2.050	2,000
2024-01-04	2.190	2.200	2.150	2.160	2.160	3,500
2024-01-03	2.210	2.350	2.150	2.160	2.160	8,500
2024-01-01	2.660	2.660	2.220	2.310	2.310	11,500
2023-12-28	2.300	2.300	2.300	2.300	2.300	500
2023-12-27	1.890	2.240	1.850	2.240	2.240	9,000
2023-12-26	2.230	2.250	2.230	2.240	2.240	8,000
2023-12-22	2.700	2.700	2.450	2.500	2.500	3,000
2023-12-21	2.150	2.790	2.150	2.660	2.660	57,000
2023-12-20	2.600	2.600	1.810	2.500	2.500	22,000
2023-12-19	2.700	2.800	2.440	2.700	2.700	70,000
2023-12-18	3.470	3.470	2.700	2.830	2.830	258,000
2023-12-15	2.130	3.020	2.130	3.020	3.020	1,027,000
2023-12-14	1.990	2.040	1.900	2.020	2.020	67,000
2023-12-13	2.050	2.050	1.850	1.850	1.850	13,000
2023-12-12	1.800	2.150	1.800	2.100	2.100	138,500
2023-12-11	1.900	1.920	1.700	1.780	1.780	55,500
2023-12-08	1.870	1.880	1.760	1.860	1.860	14,500
2023-12-07	1.890	1.890	1.700	1.740	1.740	269,000
2023-12-06	2.000	2.000	1.850	1.990	1.990	18,500
2023-12-05	1.750	2.000	1.750	2.000	2.000	97,500
2023-12-04	1.970	1.970	1.970	1.970	1.970	69,000
2023-12-01	1.880	1.890	1.850	1.860	1.860	6,500
2023-11-30	1.810	1.900	1.720	1.850	1.850	177,500
2023-11-29	1.720	2.050	1.720	2.000	2.000	48,000
2023-11-28	1.880	1.990	1.880	1.970	1.970	122,500
2023-11-27	1.650	1.950	1.650	1.900	1.900	30,000
2023-11-24	1.610	1.890	1.610	1.700	1.700	8,500
2023-11-23	1.780	1.800	1.660	1.680	1.680	11,000
2023-11-22	1.900	1.940	1.700	1.700	1.700	22,500
2023-11-21	2.000	2.000	1.620	1.690	1.690	235,000
2023-11-20	1.900	2.400	1.500	1.890	1.890	164,000
2023-11-17	1.830	1.900	1.710	1.860	1.860	8,000
2023-11-16	1.700	1.900	1.560	1.780	1.780	57,000
2023-11-15	1.600	2.000	1.600	1.680	1.680	18,000
2023-11-13	1.710	1.760	1.300	1.740	1.740	105,500
2023-11-10	1.740	2.000	1.740	2.000	2.000	5,500
2023-11-08	2.000	2.020	1.700	1.830	1.830	15,000
2023-11-06	2.050	2.050	1.750	1.900	1.900	10,500
2023-11-03	2.050	2.050	2.000	2.000	2.000	3,000
2023-11-02	2.090	2.090	1.600	1.940	1.940	32,000
2023-11-01	2.050	2.100	1.540	1.950	1.950	9,000
2023-10-31	2.100	2.190	1.800	1.930	1.930	35,000
2023-10-30	1.500	2.470	1.500	2.040	2.040	442,500
2023-10-27	1.650	1.690	1.650	1.690	1.690	6,500
2023-10-26	1.570	1.700	1.550	1.600	1.600	27,000
2023-10-25	1.390	1.400	1.390	1.400	1.400	3,000
2023-10-24	1.340	1.340	1.340	1.340	1.340	500

← NewerPage 12 of 19 · 1,118 trading daysOlder →

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.