Unicap Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	2.200	2.200	1.820	1.970	1.970	5,500
2022-11-14	1.620	2.090	1.620	1.850	1.850	5,500
2022-11-11	2.100	2.100	1.820	1.980	1.980	3,000
2022-11-10	1.900	2.050	1.710	1.950	1.950	13,000
2022-11-07	2.200	2.220	2.000	2.220	2.220	1,500
2022-11-04	2.250	2.250	2.180	2.180	2.180	1,000
2022-11-01	2.000	2.000	2.000	2.000	2.000	7,500
2022-10-31	1.900	2.160	1.900	2.160	2.160	3,000
2022-10-28	2.250	2.250	2.170	2.250	2.250	2,000
2022-10-27	2.230	2.230	1.700	2.170	2.170	10,500
2022-10-21	1.570	2.210	1.560	2.150	2.150	6,000
2022-10-20	2.210	2.210	2.210	2.210	2.210	500
2022-10-18	2.290	2.290	2.290	2.290	2.290	500
2022-10-14	2.000	2.200	2.000	2.200	2.200	1,500
2022-10-13	1.900	2.180	1.850	1.970	1.970	7,000
2022-10-12	2.100	2.230	2.100	2.230	2.230	3,500
2022-10-11	1.830	2.120	1.820	1.860	1.860	2,000
2022-10-10	2.270	2.270	2.270	2.270	2.270	500
2022-10-07	2.350	2.350	1.750	2.100	2.100	11,500
2022-10-06	2.100	2.190	1.950	2.020	2.020	27,000
2022-10-05	2.290	2.350	2.000	2.250	2.250	12,000
2022-10-03	2.230	2.230	2.230	2.230	2.230	500
2022-09-28	2.070	2.070	2.000	2.000	2.000	1,500
2022-09-27	1.900	2.090	1.900	2.050	2.050	1,500
2022-09-26	1.990	2.170	1.990	2.000	2.000	20,000
2022-09-22	1.800	2.000	1.800	1.940	1.940	5,500
2022-09-21	1.990	2.050	1.810	1.960	1.960	7,000
2022-09-20	2.100	2.100	1.800	1.800	1.800	2,500
2022-09-19	1.900	1.900	1.900	1.900	1.900	2,000
2022-09-16	1.950	2.000	1.810	1.900	1.900	10,500
2022-09-15	2.150	2.150	2.050	2.100	2.100	3,500
2022-09-14	1.850	2.090	1.850	2.090	2.090	4,000
2022-09-13	1.950	2.130	1.950	2.130	2.130	1,000
2022-09-12	2.000	2.190	1.940	1.960	1.960	42,000
2022-09-09	2.050	2.050	2.000	2.020	2.020	17,500
2022-09-08	2.150	2.300	2.150	2.270	2.270	17,500
2022-09-06	2.140	2.140	2.110	2.110	2.110	2,500
2022-09-05	2.100	2.280	2.100	2.100	2.100	10,500
2022-09-02	2.350	2.350	2.350	2.350	2.350	1,000
2022-09-01	2.160	2.450	2.150	2.240	2.240	23,000
2022-08-31	2.290	2.290	2.290	2.290	2.290	2,000
2022-08-30	2.300	2.300	2.300	2.300	2.300	500
2022-08-29	2.390	2.390	2.050	2.210	2.210	4,000
2022-08-26	2.450	2.490	2.200	2.380	2.380	4,500
2022-08-25	2.290	2.500	2.290	2.390	2.390	42,000
2022-08-24	2.100	2.360	2.100	2.300	2.300	110,500
2022-08-23	2.100	2.220	2.010	2.190	2.190	27,000
2022-08-22	2.250	2.260	1.990	2.010	2.010	213,000
2022-08-19	2.810	2.810	2.490	2.520	2.520	221,500
2022-08-18	2.250	3.700	2.250	3.120	3.120	432,000
2022-08-17	2.050	2.800	2.050	2.720	2.720	199,000
2022-08-16	1.860	2.050	1.850	2.010	2.010	121,500
2022-08-15	1.850	1.850	1.700	1.830	1.830	1,500
2022-08-12	1.500	1.750	1.500	1.750	1.750	115,500
2022-08-11	1.500	1.670	1.500	1.640	1.640	162,000
2022-08-10	1.400	1.570	1.400	1.570	1.570	69,000
2022-08-05	1.450	1.490	1.440	1.460	1.460	102,000
2022-08-04	1.350	1.470	1.250	1.450	1.450	120,500
2022-08-03	1.160	1.330	1.130	1.280	1.280	215,500
2022-08-02	1.100	1.150	1.100	1.100	1.100	35,500

← NewerPage 16 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.