Unicap Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 5.000 | 5.000 | 4.800 | 4.860 | 4.860 | 83,840 |
| 2025-08-05 | 4.970 | 4.970 | 4.750 | 4.750 | 4.750 | 101,220 |
| 2025-08-04 | 5.190 | 5.190 | 4.900 | 4.940 | 4.940 | 43,557 |
| 2025-08-01 | 5.200 | 5.200 | 4.700 | 4.850 | 4.850 | 29,972 |
| 2025-07-31 | 5.000 | 5.450 | 4.200 | 5.070 | 5.070 | 251,290 |
| 2025-07-30 | 5.160 | 5.470 | 4.910 | 4.990 | 4.990 | 207,371 |
| 2025-07-29 | 5.600 | 5.900 | 5.060 | 5.160 | 5.160 | 359,880 |
| 2025-07-28 | 5.980 | 6.240 | 5.550 | 5.600 | 5.600 | 1,600,642 |
| 2025-07-25 | 4.710 | 5.550 | 4.710 | 5.460 | 5.460 | 754,142 |
| 2025-07-24 | 4.750 | 5.390 | 4.750 | 4.980 | 4.980 | 691,526 |
| 2025-07-23 | 4.960 | 5.100 | 4.540 | 4.920 | 4.920 | 437,606 |
| 2025-07-22 | 4.900 | 5.300 | 4.520 | 4.920 | 4.920 | 1,235,070 |
| 2025-07-21 | 4.410 | 5.000 | 4.200 | 4.760 | 4.760 | 1,349,599 |
| 2025-07-18 | 4.350 | 4.490 | 4.100 | 4.300 | 4.300 | 123,480 |
| 2025-07-17 | 4.160 | 4.440 | 4.000 | 4.400 | 4.400 | 240,796 |
| 2025-07-16 | 3.910 | 4.500 | 3.860 | 4.080 | 4.080 | 221,689 |
| 2025-07-15 | 3.910 | 4.240 | 3.700 | 3.870 | 3.870 | 618,769 |
| 2025-07-14 | 3.710 | 3.850 | 3.710 | 3.750 | 3.750 | 40,123 |
| 2025-07-11 | 3.850 | 4.150 | 3.750 | 3.760 | 3.760 | 102,362 |
| 2025-07-10 | 3.700 | 3.900 | 3.700 | 3.800 | 3.800 | 105,178 |
| 2025-07-09 | 3.760 | 3.850 | 3.610 | 3.830 | 3.830 | 10,186 |
| 2025-07-08 | 3.700 | 3.830 | 3.500 | 3.780 | 3.780 | 25,443 |
| 2025-07-07 | 3.950 | 3.950 | 3.700 | 3.700 | 3.700 | 74,026 |
| 2025-07-04 | 3.860 | 4.140 | 3.760 | 3.810 | 3.810 | 129,513 |
| 2025-07-03 | 4.000 | 4.000 | 3.610 | 3.770 | 3.770 | 56,768 |
| 2025-07-02 | 3.920 | 4.190 | 3.800 | 3.850 | 3.850 | 237,139 |
| 2025-07-01 | 4.000 | 4.100 | 3.900 | 4.010 | 4.010 | 142,914 |
| 2025-06-30 | 4.190 | 4.190 | 3.620 | 3.920 | 3.920 | 407,169 |
| 2025-06-27 | 3.480 | 4.350 | 3.480 | 3.860 | 3.860 | 261,460 |
| 2025-06-26 | 3.750 | 3.980 | 3.570 | 3.800 | 3.800 | 178,870 |
| 2025-06-25 | 3.450 | 3.700 | 3.380 | 3.670 | 3.670 | 91,211 |
| 2025-06-24 | 3.050 | 3.560 | 3.050 | 3.380 | 3.380 | 50,902 |
| 2025-06-23 | 3.110 | 3.110 | 3.010 | 3.010 | 3.010 | 65,671 |
| 2025-06-20 | 3.200 | 3.300 | 3.090 | 3.110 | 3.110 | 70,831 |
| 2025-06-19 | 3.490 | 3.500 | 3.050 | 3.130 | 3.130 | 313,837 |
| 2025-06-18 | 3.870 | 4.250 | 3.350 | 3.490 | 3.490 | 421,277 |
| 2025-06-17 | 4.600 | 5.000 | 3.770 | 3.860 | 3.860 | 642,805 |
| 2025-06-16 | 3.260 | 4.650 | 3.260 | 4.600 | 4.600 | 1,276,466 |
| 2025-06-13 | 3.390 | 3.950 | 2.920 | 3.650 | 3.650 | 210,426 |
| 2025-06-12 | 3.450 | 3.450 | 3.080 | 3.170 | 3.170 | 36,076 |
| 2025-06-11 | 3.100 | 3.880 | 3.100 | 3.240 | 3.240 | 309,717 |
| 2025-06-10 | 3.290 | 3.290 | 3.000 | 3.240 | 3.240 | 8,957 |
| 2025-06-05 | 3.020 | 3.260 | 2.990 | 3.050 | 3.050 | 27,265 |
| 2025-06-04 | 3.370 | 3.370 | 3.100 | 3.260 | 3.260 | 11,322 |
| 2025-06-03 | 3.200 | 3.930 | 3.060 | 3.200 | 3.200 | 167,162 |
| 2025-06-02 | 3.290 | 3.290 | 2.950 | 3.130 | 3.130 | 7,690 |
| 2025-05-30 | 3.350 | 3.350 | 2.910 | 3.100 | 3.100 | 12,040 |
| 2025-05-29 | 3.370 | 3.490 | 2.800 | 3.100 | 3.100 | 87,663 |
| 2025-05-27 | 2.810 | 3.880 | 2.810 | 3.370 | 3.370 | 126,182 |
| 2025-05-26 | 2.800 | 2.980 | 2.800 | 2.980 | 2.980 | 123 |
| 2025-05-23 | 2.990 | 2.990 | 2.980 | 2.980 | 2.980 | 5,767 |
| 2025-05-22 | 2.880 | 2.970 | 2.830 | 2.970 | 2.970 | 5,317 |
| 2025-05-21 | 2.770 | 2.900 | 2.770 | 2.880 | 2.880 | 2,157 |
| 2025-05-20 | 2.760 | 2.950 | 2.760 | 2.890 | 2.890 | 661 |
| 2025-05-19 | 2.760 | 2.990 | 2.760 | 2.800 | 2.800 | 31,625 |
| 2025-05-16 | 2.780 | 2.990 | 2.570 | 2.900 | 2.900 | 14,658 |
| 2025-05-15 | 2.780 | 2.890 | 2.780 | 2.890 | 2.890 | 1,211 |
| 2025-05-14 | 2.830 | 2.940 | 2.810 | 2.890 | 2.890 | 3,808 |
| 2025-05-13 | 2.820 | 2.950 | 2.820 | 2.940 | 2.940 | 1,686 |
| 2025-05-12 | 2.720 | 2.970 | 2.720 | 2.900 | 2.900 | 2,167 |
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.