Unicap Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	1.340	1.340	1.340	1.340	1.340	500
2023-10-23	1.520	1.520	1.400	1.400	1.400	3,000
2023-10-20	1.470	1.650	1.470	1.560	1.560	12,000
2023-10-19	1.480	1.480	1.330	1.450	1.450	1,500
2023-10-17	1.450	1.450	1.450	1.450	1.450	1,000
2023-10-16	1.450	1.450	1.450	1.450	1.450	20,000
2023-10-13	1.450	1.450	1.450	1.450	1.450	500
2023-10-11	1.450	1.450	1.450	1.450	1.450	500
2023-10-10	1.300	1.650	1.250	1.370	1.370	22,500
2023-10-06	1.400	1.400	1.250	1.250	1.250	37,500
2023-10-05	1.400	1.400	1.400	1.400	1.400	4,000
2023-10-04	1.380	1.400	1.380	1.400	1.400	11,500
2023-10-03	1.300	1.430	1.200	1.360	1.360	50,500
2023-10-02	1.480	1.480	1.480	1.480	1.480	500
2023-09-27	1.200	1.400	1.200	1.400	1.400	1,500
2023-09-19	1.500	1.510	1.500	1.500	1.500	11,500
2023-09-18	1.500	1.500	1.500	1.500	1.500	500
2023-09-14	1.480	1.490	1.480	1.490	1.490	1,000
2023-09-11	1.350	1.480	1.320	1.480	1.480	4,500
2023-09-08	1.480	1.480	1.480	1.480	1.480	500
2023-09-07	1.300	1.300	1.250	1.270	1.270	26,500
2023-09-06	1.330	1.400	1.330	1.400	1.400	3,500
2023-09-05	1.350	1.350	1.350	1.350	1.350	1,500
2023-09-04	1.320	1.400	1.320	1.360	1.360	36,500
2023-08-31	1.500	1.500	1.490	1.490	1.490	4,500
2023-08-30	1.690	1.690	1.350	1.490	1.490	38,000
2023-08-28	1.650	1.650	1.650	1.650	1.650	500
2023-08-24	1.410	1.600	0.850	1.600	1.600	19,000
2023-08-22	1.650	1.650	1.650	1.650	1.650	500
2023-08-21	1.630	1.630	1.630	1.630	1.630	500
2023-08-18	1.650	1.650	1.630	1.630	1.630	15,000
2023-08-17	1.600	1.600	1.600	1.600	1.600	500
2023-08-16	1.580	1.590	1.580	1.580	1.580	3,500
2023-08-15	1.570	1.570	1.450	1.480	1.480	18,500
2023-08-11	1.750	1.750	1.750	1.750	1.750	500
2023-08-10	1.650	1.650	1.560	1.560	1.560	1,500
2023-08-09	1.690	1.690	1.690	1.690	1.690	500
2023-08-08	1.600	1.900	1.600	1.600	1.600	36,000
2023-08-07	1.600	1.600	1.600	1.600	1.600	2,500
2023-08-04	1.670	1.670	1.670	1.670	1.670	500
2023-08-03	1.780	1.790	1.600	1.600	1.600	63,000
2023-08-02	1.650	1.900	1.600	1.650	1.650	25,000
2023-08-01	1.510	1.690	1.510	1.690	1.690	6,000
2023-07-31	1.800	1.890	1.600	1.600	1.600	16,500
2023-07-27	1.700	1.800	1.650	1.650	1.650	37,000
2023-07-26	1.600	1.740	1.600	1.710	1.710	13,000
2023-07-25	1.560	1.700	1.560	1.690	1.690	19,500
2023-07-24	1.600	1.730	1.600	1.730	1.730	1,500
2023-07-21	1.600	1.700	1.220	1.590	1.590	14,000
2023-07-20	1.600	1.600	1.330	1.490	1.490	7,000
2023-07-19	1.610	1.640	1.590	1.640	1.640	12,500
2023-07-18	1.510	2.200	1.500	1.510	1.510	52,000
2023-07-17	1.580	1.580	1.500	1.520	1.520	13,000
2023-07-14	1.560	1.720	1.500	1.690	1.690	5,500
2023-07-13	1.600	1.950	1.500	1.700	1.700	20,000
2023-07-12	1.550	1.550	1.540	1.540	1.540	1,500
2023-07-11	1.800	1.800	1.600	1.700	1.700	11,500
2023-07-10	1.830	1.830	1.830	1.830	1.830	500
2023-07-06	1.900	1.900	1.700	1.700	1.700	1,500
2023-07-04	1.800	1.940	1.700	1.700	1.700	1,500

← NewerPage 13 of 19 · 1,122 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.