Unicap Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	2.200	2.270	2.110	2.270	2.270	12,000
2021-12-17	2.340	2.380	2.130	2.200	2.200	23,000
2021-12-16	2.080	2.300	2.080	2.170	2.170	3,500
2021-12-15	2.800	2.800	2.240	2.370	2.370	10,500
2021-12-14	2.290	2.290	2.180	2.180	2.180	4,500
2021-12-13	2.390	2.390	2.010	2.100	2.100	23,000
2021-12-10	1.750	2.380	1.750	2.250	2.250	35,500
2021-12-09	2.100	2.200	2.100	2.100	2.100	46,500
2021-12-08	2.220	2.370	2.100	2.200	2.200	7,500
2021-12-07	2.370	2.370	2.300	2.370	2.370	2,000
2021-12-06	2.650	2.650	2.300	2.300	2.300	1,500
2021-12-03	2.100	2.350	2.000	2.190	2.190	7,500
2021-12-02	2.390	2.390	2.100	2.100	2.100	76,000
2021-12-01	2.750	2.750	2.290	2.390	2.390	5,000
2021-11-29	2.300	2.400	2.300	2.350	2.350	1,000
2021-11-26	1.800	2.700	1.770	2.560	2.560	13,000
2021-11-23	2.360	2.370	2.200	2.370	2.370	6,000
2021-11-22	2.300	2.400	2.110	2.360	2.360	21,500
2021-11-19	2.230	2.400	2.230	2.390	2.390	32,000
2021-11-17	2.490	2.490	2.490	2.490	2.490	500
2021-11-16	2.400	2.400	2.250	2.400	2.400	6,000
2021-11-15	2.590	2.590	2.320	2.500	2.500	5,500
2021-11-12	2.850	2.850	2.210	2.390	2.390	36,000
2021-11-11	2.270	2.500	2.200	2.300	2.300	30,000
2021-11-10	2.400	2.730	2.100	2.690	2.690	34,500
2021-11-09	2.440	2.440	2.250	2.360	2.360	3,000
2021-11-08	2.850	2.850	2.360	2.440	2.440	4,500
2021-11-05	2.410	2.480	2.410	2.440	2.440	32,500
2021-11-04	2.450	2.450	2.370	2.400	2.400	17,000
2021-11-03	2.380	2.380	2.380	2.380	2.380	500
2021-11-02	2.430	2.440	2.250	2.350	2.350	21,500
2021-11-01	2.550	2.550	2.300	2.370	2.370	137,000
2021-10-29	2.350	2.550	2.350	2.500	2.500	46,500
2021-10-28	2.500	2.500	2.330	2.330	2.330	12,000
2021-10-27	2.500	2.500	2.500	2.500	2.500	3,000
2021-10-26	2.500	2.590	2.350	2.480	2.480	6,500
2021-10-25	2.550	2.550	2.300	2.500	2.500	4,500
2021-10-22	2.930	2.930	2.130	2.350	2.350	94,000
2021-10-21	2.350	2.680	2.350	2.650	2.650	30,500

← NewerPage 19 of 19 · 1,119 trading days

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.