Unicap Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5.250 | 5.500 | 5.190 | 5.300 | 5.300 | 88,748 |
| 2026-04-20 | 5.210 | 5.500 | 5.210 | 5.420 | 5.420 | 91,352 |
| 2026-04-17 | 5.100 | 5.700 | 5.020 | 5.320 | 5.320 | 132,882 |
| 2026-04-16 | 5.200 | 5.450 | 5.070 | 5.340 | 5.340 | 181,076 |
| 2026-04-15 | 5.100 | 5.300 | 5.060 | 5.070 | 5.070 | 157,131 |
| 2026-04-14 | 5.000 | 5.350 | 5.000 | 5.200 | 5.200 | 123,961 |
| 2026-04-13 | 5.200 | 5.290 | 5.000 | 5.020 | 5.020 | 81,486 |
| 2026-04-10 | 4.900 | 5.850 | 4.900 | 5.230 | 5.230 | 334,659 |
| 2026-04-09 | 5.040 | 5.400 | 4.600 | 5.040 | 5.040 | 366,595 |
| 2026-04-08 | 4.310 | 5.160 | 4.300 | 5.040 | 5.040 | 456,753 |
| 2026-04-07 | 4.010 | 4.240 | 4.010 | 4.160 | 4.160 | 4,199 |
| 2026-04-06 | 4.000 | 4.540 | 3.930 | 4.150 | 4.150 | 224,282 |
| 2026-04-03 | 4.000 | 4.240 | 4.000 | 4.100 | 4.100 | 8,962 |
| 2026-04-02 | 3.820 | 4.250 | 3.820 | 4.070 | 4.070 | 38,934 |
| 2026-04-01 | 4.290 | 4.500 | 3.750 | 4.160 | 4.160 | 59,917 |
| 2026-03-31 | 4.700 | 4.700 | 3.650 | 4.120 | 4.120 | 50,183 |
| 2026-03-30 | 4.630 | 4.630 | 4.080 | 4.200 | 4.200 | 11,620 |
| 2026-03-27 | 4.480 | 4.810 | 4.050 | 4.350 | 4.350 | 66,617 |
| 2026-03-26 | 4.810 | 4.820 | 4.300 | 4.360 | 4.360 | 102,809 |
| 2026-03-25 | 4.600 | 4.920 | 4.600 | 4.800 | 4.800 | 149,175 |
| 2026-03-24 | 4.520 | 4.740 | 4.400 | 4.620 | 4.620 | 93,916 |
| 2026-03-19 | 4.200 | 4.820 | 4.200 | 4.620 | 4.620 | 178,625 |
| 2026-03-18 | 4.000 | 4.700 | 3.920 | 4.350 | 4.350 | 131,082 |
| 2026-03-17 | 4.250 | 4.250 | 3.870 | 4.000 | 4.000 | 26,242 |
| 2026-03-16 | 3.700 | 4.290 | 3.700 | 4.000 | 4.000 | 4,209 |
| 2026-03-13 | 4.280 | 4.280 | 4.010 | 4.200 | 4.200 | 7,443 |
| 2026-03-12 | 4.010 | 4.390 | 4.010 | 4.110 | 4.110 | 29,462 |
| 2026-03-11 | 4.100 | 4.390 | 4.100 | 4.170 | 4.170 | 36,220 |
| 2026-03-10 | 4.110 | 4.470 | 3.900 | 4.220 | 4.220 | 196,070 |
| 2026-03-09 | 4.380 | 5.000 | 3.390 | 3.860 | 3.860 | 118,231 |
| 2026-03-06 | 4.600 | 4.600 | 4.160 | 4.380 | 4.380 | 55,342 |
| 2026-03-05 | 3.510 | 4.490 | 3.510 | 4.250 | 4.250 | 54,997 |
| 2026-03-04 | 3.480 | 3.700 | 3.480 | 3.670 | 3.670 | 36,144 |
| 2026-03-03 | 3.350 | 3.600 | 3.210 | 3.480 | 3.480 | 96,800 |
| 2026-03-02 | 3.500 | 4.000 | 3.150 | 3.210 | 3.210 | 267,073 |
| 2026-02-27 | 4.200 | 4.750 | 3.760 | 4.120 | 4.120 | 109,994 |
| 2026-02-26 | 4.110 | 4.390 | 4.110 | 4.320 | 4.320 | 11,922 |
| 2026-02-25 | 4.500 | 4.650 | 4.000 | 4.100 | 4.100 | 78,241 |
| 2026-02-24 | 4.900 | 4.900 | 4.350 | 4.530 | 4.530 | 37,661 |
| 2026-02-23 | 5.000 | 5.150 | 4.450 | 4.750 | 4.750 | 38,548 |
| 2026-02-20 | 4.520 | 4.990 | 4.520 | 4.940 | 4.940 | 10,655 |
| 2026-02-19 | 5.230 | 5.300 | 4.800 | 4.870 | 4.870 | 121,993 |
| 2026-02-18 | 5.130 | 5.380 | 4.800 | 5.110 | 5.110 | 69,416 |
| 2026-02-17 | 5.530 | 5.570 | 4.900 | 5.000 | 5.000 | 100,687 |
| 2026-02-16 | 5.850 | 5.930 | 5.250 | 5.310 | 5.310 | 364,373 |
| 2026-02-13 | 6.080 | 6.080 | 5.740 | 5.850 | 5.850 | 55,732 |
| 2026-02-12 | 6.080 | 6.230 | 5.600 | 5.920 | 5.920 | 263,968 |
| 2026-02-11 | 6.120 | 6.180 | 5.910 | 6.070 | 6.070 | 89,537 |
| 2026-02-10 | 6.550 | 6.550 | 5.910 | 6.120 | 6.120 | 575,311 |
| 2026-02-09 | 6.450 | 6.670 | 6.400 | 6.410 | 6.410 | 17,986 |
| 2026-02-06 | 6.550 | 7.100 | 6.110 | 6.450 | 6.450 | 653,753 |
| 2026-02-04 | 6.470 | 6.800 | 6.440 | 6.500 | 6.500 | 53,834 |
| 2026-02-03 | 6.510 | 6.630 | 6.400 | 6.470 | 6.470 | 177,341 |
| 2026-02-02 | 6.530 | 6.640 | 6.430 | 6.510 | 6.510 | 73,531 |
| 2026-01-30 | 6.250 | 6.690 | 6.200 | 6.530 | 6.530 | 52,656 |
| 2026-01-29 | 6.640 | 6.890 | 6.020 | 6.260 | 6.260 | 263,658 |
| 2026-01-28 | 6.730 | 6.990 | 6.600 | 6.630 | 6.630 | 200,064 |
| 2026-01-27 | 7.000 | 7.600 | 6.630 | 6.730 | 6.730 | 816,735 |
| 2026-01-26 | 6.600 | 7.550 | 6.350 | 7.210 | 7.210 | 664,007 |
| 2026-01-23 | 6.710 | 6.890 | 6.500 | 6.550 | 6.550 | 294,603 |
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.