Unicap Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	1.050	1.050	1.050	1.050	1.050	500
2022-07-29	1.100	1.150	1.100	1.130	1.130	7,000
2022-07-28	1.200	1.200	1.200	1.200	1.200	1,000
2022-07-27	1.200	1.200	1.160	1.160	1.160	1,000
2022-07-26	1.000	1.150	1.000	1.100	1.100	4,500
2022-07-25	1.270	1.270	1.100	1.170	1.170	15,000
2022-07-22	1.450	1.450	1.100	1.170	1.170	72,500
2022-07-21	1.500	1.500	1.140	1.160	1.160	321,000
2022-07-20	1.500	1.500	1.500	1.500	1.500	1,000
2022-07-19	1.640	1.640	1.500	1.500	1.500	13,500
2022-07-18	1.600	1.600	1.550	1.550	1.550	11,500
2022-07-15	1.500	1.600	1.500	1.600	1.600	5,000
2022-07-14	1.750	1.750	1.700	1.700	1.700	15,000
2022-07-07	1.750	1.750	1.650	1.700	1.700	26,000
2022-07-06	1.700	1.790	1.700	1.750	1.750	8,000
2022-07-04	1.740	1.790	1.590	1.590	1.590	5,000
2022-07-01	1.780	1.790	1.780	1.790	1.790	1,500
2022-06-30	1.780	1.780	1.780	1.780	1.780	5,500
2022-06-29	1.660	1.660	1.660	1.660	1.660	2,000
2022-06-28	1.600	1.850	1.500	1.600	1.600	55,000
2022-06-23	1.980	1.990	1.980	1.980	1.980	1,500
2022-06-21	1.990	1.990	1.990	1.990	1.990	3,500
2022-06-17	1.750	1.830	1.750	1.830	1.830	10,000
2022-06-10	2.200	2.200	2.200	2.200	2.200	500
2022-06-09	2.000	2.000	2.000	2.000	2.000	500
2022-06-06	1.990	1.990	1.950	1.950	1.950	2,500
2022-06-03	2.100	2.100	1.990	1.990	1.990	6,000
2022-06-02	1.810	1.810	1.810	1.810	1.810	5,500
2022-06-01	1.810	1.810	1.810	1.810	1.810	4,500
2022-05-31	1.750	1.990	1.750	1.990	1.990	1,000
2022-05-30	1.900	1.900	1.900	1.900	1.900	2,500
2022-05-26	1.900	1.980	1.800	1.900	1.900	9,000
2022-05-25	1.700	1.990	1.350	1.740	1.740	24,000
2022-05-24	1.970	1.970	1.630	1.630	1.630	1,500
2022-05-19	1.860	1.900	1.860	1.900	1.900	14,000
2022-05-18	1.720	1.880	1.700	1.880	1.880	3,000
2022-05-17	1.960	1.960	1.630	1.890	1.890	6,000
2022-05-16	2.000	2.000	1.960	1.960	1.960	7,000
2022-05-13	1.900	1.910	1.850	1.850	1.850	3,500
2022-05-12	1.710	1.900	1.700	1.810	1.810	30,000
2022-05-11	2.000	2.000	1.950	1.950	1.950	10,500
2022-05-06	2.060	2.060	2.060	2.060	2.060	1,000
2022-04-28	2.170	2.170	1.950	2.060	2.060	1,000
2022-04-27	2.370	2.370	1.910	1.910	1.910	3,000
2022-04-26	2.030	2.030	2.030	2.030	2.030	500
2022-04-25	2.100	2.100	1.810	2.000	2.000	6,500
2022-04-22	2.190	2.190	1.850	2.090	2.090	3,000
2022-04-21	2.290	2.290	1.700	2.000	2.000	20,500
2022-04-19	2.300	2.300	2.170	2.280	2.280	14,500
2022-04-18	3.110	3.110	3.110	3.110	3.110	500
2022-04-15	2.140	2.140	2.140	2.140	2.140	500
2022-04-14	2.200	2.200	2.200	2.200	2.200	500
2022-04-13	1.820	2.100	1.820	2.100	2.100	3,500
2022-04-12	2.060	2.150	2.050	2.150	2.150	21,500
2022-04-11	2.030	2.160	2.020	2.040	2.040	12,000
2022-04-08	2.000	2.000	2.000	2.000	2.000	500
2022-04-04	1.700	2.000	1.700	2.000	2.000	17,500
2022-04-01	1.700	2.000	1.700	1.860	1.860	15,000
2022-03-31	2.000	2.000	1.930	1.990	1.990	22,500
2022-03-30	1.910	2.000	1.910	2.000	2.000	16,500

← NewerPage 17 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.