Unicap Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 6.710 | 6.890 | 6.500 | 6.550 | 6.550 | 294,603 |
| 2026-01-22 | 6.710 | 6.840 | 6.660 | 6.700 | 6.700 | 67,149 |
| 2026-01-21 | 6.800 | 6.990 | 6.550 | 6.620 | 6.620 | 126,432 |
| 2026-01-20 | 6.780 | 6.890 | 6.660 | 6.780 | 6.780 | 112,047 |
| 2026-01-19 | 7.240 | 7.240 | 6.710 | 6.760 | 6.760 | 118,684 |
| 2026-01-16 | 6.770 | 7.280 | 6.770 | 6.980 | 6.980 | 55,768 |
| 2026-01-15 | 7.170 | 7.170 | 6.700 | 6.730 | 6.730 | 75,455 |
| 2026-01-14 | 7.100 | 7.220 | 6.840 | 6.970 | 6.970 | 59,928 |
| 2026-01-13 | 7.050 | 7.200 | 7.000 | 7.150 | 7.150 | 28,912 |
| 2026-01-12 | 7.240 | 7.590 | 7.000 | 7.080 | 7.080 | 175,770 |
| 2026-01-09 | 7.790 | 7.790 | 7.070 | 7.340 | 7.340 | 127,179 |
| 2026-01-08 | 7.850 | 8.000 | 7.410 | 7.500 | 7.500 | 442,703 |
| 2026-01-07 | 7.500 | 8.000 | 7.100 | 7.870 | 7.870 | 1,127,150 |
| 2026-01-06 | 6.860 | 7.780 | 6.300 | 7.450 | 7.450 | 2,479,091 |
| 2026-01-05 | 7.150 | 7.250 | 6.810 | 6.910 | 6.910 | 202,331 |
| 2026-01-02 | 7.350 | 7.600 | 7.050 | 7.100 | 7.100 | 667,988 |
| 2026-01-01 | 7.420 | 7.700 | 7.250 | 7.480 | 7.480 | 469,950 |
| 2025-12-31 | 7.500 | 7.750 | 7.030 | 7.430 | 7.430 | 884,885 |
| 2025-12-30 | 7.820 | 8.300 | 7.380 | 7.490 | 7.490 | 1,277,830 |
| 2025-12-29 | 7.130 | 8.150 | 6.550 | 7.940 | 7.940 | 1,797,213 |
| 2025-12-26 | 6.230 | 7.230 | 6.000 | 7.150 | 7.150 | 2,123,425 |
| 2025-12-24 | 6.300 | 6.370 | 6.160 | 6.230 | 6.230 | 124,334 |
| 2025-12-23 | 6.300 | 6.440 | 6.300 | 6.300 | 6.300 | 89,444 |
| 2025-12-22 | 6.610 | 6.690 | 6.250 | 6.470 | 6.470 | 27,549 |
| 2025-12-19 | 6.410 | 6.900 | 6.210 | 6.510 | 6.510 | 183,253 |
| 2025-12-18 | 6.510 | 6.590 | 6.360 | 6.460 | 6.460 | 120,757 |
| 2025-12-17 | 6.630 | 6.640 | 6.360 | 6.500 | 6.500 | 54,809 |
| 2025-12-16 | 6.550 | 6.760 | 6.460 | 6.510 | 6.510 | 277,321 |
| 2025-12-15 | 6.410 | 6.980 | 6.410 | 6.630 | 6.630 | 331,504 |
| 2025-12-12 | 6.550 | 7.190 | 6.320 | 6.590 | 6.590 | 508,461 |
| 2025-12-11 | 7.290 | 7.290 | 6.510 | 6.550 | 6.550 | 407,703 |
| 2025-12-10 | 6.220 | 7.120 | 6.050 | 7.020 | 7.020 | 1,485,844 |
| 2025-12-09 | 6.420 | 6.550 | 6.030 | 6.120 | 6.120 | 472,278 |
| 2025-12-08 | 6.830 | 6.830 | 6.410 | 6.500 | 6.500 | 335,384 |
| 2025-12-05 | 6.750 | 7.090 | 6.510 | 6.620 | 6.620 | 546,626 |
| 2025-12-04 | 6.180 | 6.800 | 6.010 | 6.690 | 6.690 | 836,731 |
| 2025-12-03 | 6.220 | 6.220 | 6.000 | 6.010 | 6.010 | 104,962 |
| 2025-12-02 | 6.300 | 6.450 | 6.000 | 6.030 | 6.030 | 416,714 |
| 2025-12-01 | 6.450 | 6.650 | 6.270 | 6.360 | 6.360 | 89,094 |
| 2025-11-28 | 6.600 | 6.700 | 5.800 | 6.620 | 6.620 | 184,655 |
| 2025-11-27 | 6.600 | 6.650 | 6.400 | 6.430 | 6.430 | 48,392 |
| 2025-11-26 | 6.550 | 6.650 | 6.200 | 6.430 | 6.430 | 103,837 |
| 2025-11-25 | 6.800 | 6.800 | 6.310 | 6.400 | 6.400 | 90,111 |
| 2025-11-24 | 6.300 | 6.800 | 6.300 | 6.640 | 6.640 | 120,516 |
| 2025-11-21 | 6.500 | 6.600 | 6.210 | 6.380 | 6.380 | 83,718 |
| 2025-11-20 | 6.480 | 6.600 | 6.010 | 6.340 | 6.340 | 82,062 |
| 2025-11-19 | 6.500 | 6.900 | 5.670 | 6.230 | 6.230 | 277,131 |
| 2025-11-18 | 6.250 | 6.490 | 6.200 | 6.260 | 6.260 | 145,444 |
| 2025-11-17 | 6.200 | 6.740 | 6.200 | 6.370 | 6.370 | 58,473 |
| 2025-11-14 | 6.600 | 6.700 | 6.200 | 6.520 | 6.520 | 70,343 |
| 2025-11-13 | 6.600 | 6.900 | 6.320 | 6.360 | 6.360 | 124,015 |
| 2025-11-12 | 6.690 | 7.000 | 6.390 | 6.540 | 6.540 | 421,721 |
| 2025-11-11 | 6.750 | 6.900 | 6.600 | 6.700 | 6.700 | 166,263 |
| 2025-11-10 | 7.010 | 7.290 | 6.700 | 6.840 | 6.840 | 485,258 |
| 2025-11-07 | 6.700 | 7.300 | 6.680 | 7.020 | 7.020 | 285,916 |
| 2025-11-06 | 6.990 | 7.430 | 6.310 | 6.830 | 6.830 | 1,014,390 |
| 2025-11-05 | 6.370 | 7.270 | 6.360 | 6.880 | 6.880 | 1,609,897 |
| 2025-11-04 | 6.700 | 6.700 | 5.660 | 6.270 | 6.270 | 382,408 |
| 2025-11-03 | 6.700 | 6.740 | 6.300 | 6.580 | 6.580 | 507,367 |
| 2025-10-31 | 6.240 | 6.760 | 6.010 | 6.400 | 6.400 | 366,697 |
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.