Unicap Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	2.250	2.250	1.940	2.000	2.000	10,500
2022-03-28	1.900	2.000	1.820	2.000	2.000	15,000
2022-03-25	2.000	2.650	1.770	1.820	1.820	110,000
2022-03-24	2.000	2.000	2.000	2.000	2.000	500
2022-03-22	1.940	2.020	1.940	2.000	2.000	16,500
2022-03-18	1.550	2.280	1.550	2.280	2.280	3,000
2022-03-17	2.090	2.100	2.090	2.100	2.100	2,500
2022-03-16	2.200	2.280	2.200	2.260	2.260	4,500
2022-03-15	1.990	2.000	1.990	2.000	2.000	4,500
2022-03-14	2.000	2.000	2.000	2.000	2.000	3,500
2022-03-11	1.400	2.200	1.400	2.200	2.200	1,500
2022-03-07	2.150	2.150	2.150	2.150	2.150	2,000
2022-03-04	2.490	2.490	2.190	2.490	2.490	1,000
2022-03-03	2.060	2.200	2.060	2.190	2.190	2,500
2022-03-02	2.010	2.200	2.010	2.200	2.200	3,500
2022-03-01	2.280	2.280	2.280	2.280	2.280	500
2022-02-24	2.250	2.250	1.810	2.200	2.200	2,000
2022-02-23	2.180	2.190	2.180	2.190	2.190	7,500
2022-02-22	2.020	2.200	2.020	2.200	2.200	5,500
2022-02-18	2.290	2.290	2.290	2.290	2.290	500
2022-02-17	2.120	2.200	2.110	2.110	2.110	7,000
2022-02-16	2.200	2.200	2.190	2.200	2.200	10,500
2022-02-15	2.270	2.270	2.040	2.070	2.070	16,000
2022-02-14	2.290	2.290	2.110	2.110	2.110	2,000
2022-02-11	2.150	2.150	2.110	2.110	2.110	1,500
2022-02-10	2.270	2.290	2.270	2.290	2.290	9,000
2022-02-09	2.300	2.300	2.300	2.300	2.300	500
2022-02-08	2.300	2.300	2.200	2.300	2.300	1,000
2022-02-07	2.320	2.320	2.200	2.200	2.200	14,000
2022-02-04	2.450	2.450	2.160	2.280	2.280	5,500
2022-02-03	2.230	2.350	2.230	2.280	2.280	26,500
2022-02-01	2.020	2.400	2.020	2.390	2.390	3,500
2022-01-31	2.200	2.350	2.200	2.280	2.280	7,000
2022-01-28	2.390	2.830	2.160	2.210	2.210	13,500
2022-01-27	2.130	2.250	2.110	2.250	2.250	11,500
2022-01-26	2.390	2.390	2.390	2.390	2.390	500
2022-01-25	2.300	2.300	2.150	2.150	2.150	8,500
2022-01-21	2.810	2.810	2.220	2.320	2.320	6,500
2022-01-20	1.850	2.400	1.850	2.400	2.400	2,500
2022-01-19	2.700	2.700	2.250	2.270	2.270	72,500
2022-01-18	2.650	2.650	2.360	2.570	2.570	2,500
2022-01-17	2.350	2.450	2.350	2.360	2.360	8,500
2022-01-14	2.400	2.740	2.400	2.500	2.500	132,000
2022-01-13	2.400	2.400	2.390	2.400	2.400	2,000
2022-01-12	2.390	2.390	2.390	2.390	2.390	1,000
2022-01-11	2.500	2.500	2.380	2.380	2.380	3,000
2022-01-10	2.230	2.450	2.230	2.310	2.310	19,500
2022-01-07	2.490	2.490	2.400	2.490	2.490	2,000
2022-01-05	2.300	2.500	2.230	2.400	2.400	6,500
2022-01-04	2.310	2.470	2.300	2.430	2.430	4,000
2022-01-03	2.700	2.900	2.220	2.480	2.480	5,000
2021-12-31	2.300	2.650	2.280	2.400	2.400	15,500
2021-12-30	2.380	2.380	2.380	2.380	2.380	1,500
2021-12-29	2.210	2.300	2.200	2.300	2.300	7,500
2021-12-28	2.450	2.450	2.390	2.390	2.390	4,500
2021-12-24	2.100	2.500	2.010	2.330	2.330	57,000
2021-12-23	2.170	2.170	2.160	2.160	2.160	3,000
2021-12-22	2.500	2.500	2.190	2.190	2.190	8,000
2021-12-21	2.270	2.270	2.150	2.150	2.150	6,500
2021-12-20	2.200	2.270	2.110	2.270	2.270	12,000

← NewerPage 18 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.