Unicap Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5.880 | 6.280 | 5.700 | 5.950 | 5.950 | 461,595 |
| 2025-10-29 | 6.010 | 6.340 | 5.830 | 6.020 | 6.020 | 328,852 |
| 2025-10-28 | 6.410 | 6.750 | 5.910 | 6.010 | 6.010 | 1,714,821 |
| 2025-10-27 | 7.620 | 7.620 | 6.820 | 6.840 | 6.840 | 1,498,993 |
| 2025-10-24 | 7.700 | 8.290 | 7.510 | 7.820 | 7.820 | 1,819,692 |
| 2025-10-23 | 6.900 | 7.470 | 6.550 | 7.470 | 7.470 | 4,879,852 |
| 2025-10-22 | 5.700 | 6.570 | 5.450 | 6.470 | 6.470 | 2,892,770 |
| 2025-10-21 | 5.550 | 5.800 | 5.450 | 5.570 | 5.570 | 168,312 |
| 2025-10-20 | 5.350 | 5.850 | 5.350 | 5.640 | 5.640 | 270,643 |
| 2025-10-17 | 5.500 | 5.800 | 5.200 | 5.610 | 5.610 | 122,825 |
| 2025-10-16 | 5.450 | 5.700 | 5.450 | 5.500 | 5.500 | 81,898 |
| 2025-10-15 | 5.700 | 5.800 | 5.420 | 5.470 | 5.470 | 227,138 |
| 2025-10-14 | 5.890 | 5.960 | 5.500 | 5.690 | 5.690 | 162,180 |
| 2025-10-13 | 5.800 | 6.250 | 5.150 | 5.700 | 5.700 | 302,708 |
| 2025-10-10 | 5.400 | 5.900 | 5.130 | 5.700 | 5.700 | 406,007 |
| 2025-10-09 | 5.400 | 5.880 | 4.990 | 5.520 | 5.520 | 174,605 |
| 2025-10-08 | 5.400 | 5.650 | 5.400 | 5.400 | 5.400 | 103,316 |
| 2025-10-07 | 5.270 | 5.490 | 5.270 | 5.360 | 5.360 | 111,002 |
| 2025-10-06 | 5.540 | 5.750 | 5.340 | 5.400 | 5.400 | 100,877 |
| 2025-10-03 | 5.910 | 5.970 | 5.440 | 5.540 | 5.540 | 229,325 |
| 2025-10-02 | 5.630 | 5.910 | 5.550 | 5.750 | 5.750 | 248,404 |
| 2025-10-01 | 5.300 | 5.790 | 5.170 | 5.630 | 5.630 | 283,031 |
| 2025-09-30 | 5.490 | 5.690 | 5.130 | 5.290 | 5.290 | 256,876 |
| 2025-09-29 | 5.790 | 6.000 | 5.410 | 5.590 | 5.590 | 186,292 |
| 2025-09-26 | 5.760 | 5.800 | 5.500 | 5.690 | 5.690 | 384,664 |
| 2025-09-25 | 5.750 | 6.000 | 5.440 | 5.750 | 5.750 | 1,136,192 |
| 2025-09-24 | 5.150 | 5.700 | 4.920 | 5.480 | 5.480 | 876,822 |
| 2025-09-23 | 5.030 | 5.310 | 4.950 | 4.990 | 4.990 | 296,094 |
| 2025-09-22 | 4.980 | 5.270 | 4.730 | 5.030 | 5.030 | 250,866 |
| 2025-09-19 | 5.690 | 5.690 | 4.700 | 4.980 | 4.980 | 741,218 |
| 2025-09-18 | 5.720 | 5.930 | 5.370 | 5.510 | 5.510 | 1,913,302 |
| 2025-09-17 | 4.920 | 5.640 | 4.920 | 5.530 | 5.530 | 2,321,521 |
| 2025-09-16 | 4.730 | 5.100 | 4.660 | 4.900 | 4.900 | 174,523 |
| 2025-09-15 | 4.890 | 5.170 | 4.650 | 4.730 | 4.730 | 71,776 |
| 2025-09-12 | 4.700 | 4.970 | 4.700 | 4.870 | 4.870 | 95,457 |
| 2025-09-11 | 4.900 | 4.960 | 4.430 | 4.800 | 4.800 | 23,618 |
| 2025-09-10 | 4.650 | 4.960 | 4.650 | 4.900 | 4.900 | 51,971 |
| 2025-09-09 | 4.630 | 5.190 | 4.630 | 4.720 | 4.720 | 57,260 |
| 2025-09-08 | 4.780 | 4.970 | 4.700 | 4.900 | 4.900 | 111,089 |
| 2025-09-05 | 4.790 | 5.000 | 4.450 | 4.780 | 4.780 | 77,783 |
| 2025-09-04 | 4.660 | 4.850 | 4.660 | 4.710 | 4.710 | 80,855 |
| 2025-09-03 | 4.430 | 4.700 | 4.430 | 4.550 | 4.550 | 31,132 |
| 2025-09-02 | 4.520 | 4.770 | 4.400 | 4.490 | 4.490 | 337,706 |
| 2025-09-01 | 4.500 | 4.700 | 4.500 | 4.620 | 4.620 | 27,082 |
| 2025-08-29 | 4.680 | 4.770 | 4.300 | 4.500 | 4.500 | 76,018 |
| 2025-08-28 | 4.500 | 4.700 | 4.450 | 4.610 | 4.610 | 92,434 |
| 2025-08-27 | 4.570 | 4.670 | 4.430 | 4.500 | 4.500 | 13,876 |
| 2025-08-26 | 4.520 | 4.700 | 4.520 | 4.570 | 4.570 | 16,405 |
| 2025-08-25 | 4.500 | 4.750 | 4.350 | 4.610 | 4.610 | 319,366 |
| 2025-08-22 | 4.370 | 4.630 | 4.350 | 4.490 | 4.490 | 109,920 |
| 2025-08-21 | 4.660 | 4.800 | 4.500 | 4.550 | 4.550 | 60,409 |
| 2025-08-20 | 4.720 | 4.800 | 4.540 | 4.630 | 4.630 | 47,174 |
| 2025-08-19 | 4.650 | 4.890 | 4.650 | 4.710 | 4.710 | 103,959 |
| 2025-08-18 | 4.800 | 4.950 | 4.710 | 4.800 | 4.800 | 49,735 |
| 2025-08-15 | 4.810 | 4.990 | 4.810 | 4.820 | 4.820 | 11,213 |
| 2025-08-13 | 5.000 | 5.000 | 4.700 | 4.750 | 4.750 | 161,142 |
| 2025-08-12 | 5.000 | 5.200 | 4.830 | 4.950 | 4.950 | 121,364 |
| 2025-08-11 | 4.800 | 5.440 | 4.800 | 4.970 | 4.970 | 689,826 |
| 2025-08-08 | 4.900 | 4.900 | 4.700 | 4.850 | 4.850 | 79,543 |
| 2025-08-07 | 4.900 | 5.000 | 4.800 | 4.870 | 4.870 | 89,779 |
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.