Unicap Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.890 | 6.040 | 5.700 | 5.730 | 5.730 | 158,643 |
| 2026-07-21 | 6.110 | 6.300 | 5.870 | 5.920 | 5.920 | 484,145 |
| 2026-07-20 | 6.060 | 6.270 | 5.910 | 6.120 | 6.120 | 255,102 |
| 2026-07-17 | 6.640 | 6.900 | 6.250 | 6.340 | 6.340 | 278,525 |
| 2026-07-16 | 6.540 | 6.950 | 6.490 | 6.640 | 6.640 | 1,904,814 |
| 2026-07-15 | 6.300 | 6.600 | 5.920 | 6.360 | 6.360 | 630,509 |
| 2026-07-14 | 6.500 | 6.620 | 5.890 | 6.110 | 6.110 | 1,031,578 |
| 2026-07-13 | 5.600 | 6.700 | 5.600 | 6.150 | 6.150 | 2,531,979 |
| 2026-07-10 | 5.440 | 6.100 | 5.260 | 5.900 | 5.900 | 1,450,799 |
| 2026-07-09 | 5.110 | 5.500 | 5.110 | 5.440 | 5.440 | 10,573 |
| 2026-07-08 | 5.460 | 5.600 | 5.300 | 5.500 | 5.500 | 203,285 |
| 2026-07-07 | 5.500 | 5.740 | 5.160 | 5.460 | 5.460 | 306,992 |
| 2026-07-06 | 5.790 | 5.970 | 5.620 | 5.680 | 5.680 | 119,221 |
| 2026-07-03 | 5.810 | 6.070 | 5.700 | 5.790 | 5.790 | 641,126 |
| 2026-07-02 | 5.320 | 5.990 | 5.210 | 5.780 | 5.780 | 1,078,817 |
| 2026-07-01 | 5.430 | 5.590 | 5.300 | 5.330 | 5.330 | 161,751 |
| 2026-06-30 | 5.280 | 5.550 | 5.100 | 5.260 | 5.260 | 74,767 |
| 2026-06-29 | 5.200 | 5.390 | 5.070 | 5.140 | 5.140 | 46,817 |
| 2026-06-24 | 5.150 | 5.250 | 5.120 | 5.200 | 5.200 | 33,834 |
| 2026-06-23 | 5.270 | 5.300 | 5.150 | 5.180 | 5.180 | 36,087 |
| 2026-06-22 | 5.260 | 5.380 | 5.260 | 5.270 | 5.270 | 12,623 |
| 2026-06-19 | 5.480 | 5.480 | 5.250 | 5.270 | 5.270 | 126,380 |
| 2026-06-18 | 5.350 | 5.540 | 5.310 | 5.420 | 5.420 | 208,816 |
| 2026-06-17 | 5.220 | 5.410 | 5.200 | 5.350 | 5.350 | 80,751 |
| 2026-06-16 | 5.480 | 5.480 | 5.130 | 5.290 | 5.290 | 378,479 |
| 2026-06-15 | 5.230 | 5.440 | 5.230 | 5.340 | 5.340 | 44,058 |
| 2026-06-12 | 5.750 | 5.750 | 4.800 | 5.200 | 5.200 | 248,304 |
| 2026-06-11 | 5.260 | 5.940 | 5.260 | 5.650 | 5.650 | 269,740 |
| 2026-06-10 | 5.600 | 5.640 | 5.410 | 5.530 | 5.530 | 139,696 |
| 2026-06-09 | 5.400 | 5.720 | 5.200 | 5.520 | 5.520 | 361,029 |
| 2026-06-08 | 5.300 | 5.530 | 5.170 | 5.250 | 5.250 | 121,861 |
| 2026-06-05 | 5.360 | 5.800 | 5.120 | 5.540 | 5.540 | 247,558 |
| 2026-06-04 | 5.570 | 5.630 | 5.310 | 5.440 | 5.440 | 117,458 |
| 2026-06-03 | 5.250 | 5.880 | 5.040 | 5.580 | 5.580 | 840,317 |
| 2026-06-02 | 5.040 | 6.000 | 4.880 | 5.240 | 5.240 | 1,468,393 |
| 2026-06-01 | 4.800 | 5.110 | 4.800 | 5.030 | 5.030 | 131,250 |
| 2026-05-29 | 4.950 | 4.950 | 4.520 | 4.860 | 4.860 | 10,045 |
| 2026-05-25 | 4.960 | 4.960 | 4.710 | 4.800 | 4.800 | 160,886 |
| 2026-05-22 | 4.850 | 4.930 | 4.800 | 4.800 | 4.800 | 179,093 |
| 2026-05-21 | 4.900 | 5.070 | 4.700 | 4.850 | 4.850 | 65,269 |
| 2026-05-20 | 4.710 | 5.150 | 4.660 | 4.880 | 4.880 | 86,229 |
| 2026-05-19 | 4.980 | 4.980 | 4.630 | 4.660 | 4.660 | 115,933 |
| 2026-05-18 | 5.030 | 5.100 | 4.820 | 4.920 | 4.920 | 42,093 |
| 2026-05-15 | 5.280 | 5.280 | 5.000 | 5.030 | 5.030 | 42,413 |
| 2026-05-14 | 5.130 | 5.180 | 5.000 | 5.070 | 5.070 | 54,905 |
| 2026-05-13 | 5.280 | 5.390 | 5.000 | 5.130 | 5.130 | 424,257 |
| 2026-05-12 | 5.290 | 5.500 | 5.210 | 5.280 | 5.280 | 53,873 |
| 2026-05-11 | 5.270 | 5.400 | 5.200 | 5.290 | 5.290 | 146,143 |
| 2026-05-08 | 5.200 | 5.490 | 5.200 | 5.260 | 5.260 | 83,204 |
| 2026-05-07 | 5.320 | 5.500 | 5.300 | 5.400 | 5.400 | 42,577 |
| 2026-05-06 | 5.220 | 5.600 | 5.220 | 5.430 | 5.430 | 117,283 |
| 2026-05-05 | 5.200 | 5.430 | 5.170 | 5.220 | 5.220 | 17,393 |
| 2026-05-04 | 5.280 | 5.490 | 5.220 | 5.260 | 5.260 | 31,855 |
| 2026-04-30 | 5.470 | 5.470 | 5.010 | 5.300 | 5.300 | 86,928 |
| 2026-04-29 | 5.700 | 5.840 | 5.360 | 5.570 | 5.570 | 132,448 |
| 2026-04-28 | 5.970 | 6.250 | 5.620 | 5.830 | 5.830 | 759,243 |
| 2026-04-27 | 5.050 | 6.110 | 5.050 | 6.000 | 6.000 | 964,981 |
| 2026-04-24 | 5.100 | 5.270 | 5.000 | 5.110 | 5.110 | 65,005 |
| 2026-04-23 | 5.130 | 5.200 | 5.110 | 5.150 | 5.150 | 65,317 |
| 2026-04-22 | 5.210 | 5.400 | 5.090 | 5.110 | 5.110 | 125,754 |
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.