Unicap Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2.900 | 2.900 | 2.610 | 2.700 | 2.700 | 6,480 |
| 2025-05-08 | 2.750 | 2.910 | 2.260 | 2.870 | 2.870 | 2,612 |
| 2025-05-07 | 2.990 | 2.990 | 2.650 | 2.850 | 2.850 | 2,683 |
| 2025-05-06 | 2.630 | 3.000 | 2.630 | 2.900 | 2.900 | 11,706 |
| 2025-05-05 | 2.990 | 2.990 | 2.780 | 2.940 | 2.940 | 8,864 |
| 2025-05-02 | 2.800 | 3.000 | 2.760 | 2.990 | 2.990 | 508 |
| 2025-04-30 | 2.810 | 2.880 | 2.760 | 2.870 | 2.870 | 7,677 |
| 2025-04-29 | 2.880 | 2.940 | 2.760 | 2.900 | 2.900 | 4,013 |
| 2025-04-28 | 2.990 | 2.990 | 2.810 | 2.880 | 2.880 | 1,508 |
| 2025-04-25 | 2.820 | 2.910 | 2.820 | 2.910 | 2.910 | 106 |
| 2025-04-24 | 2.800 | 2.950 | 2.800 | 2.910 | 2.910 | 1,611 |
| 2025-04-23 | 2.770 | 2.960 | 2.770 | 2.960 | 2.960 | 2,013 |
| 2025-04-22 | 2.820 | 2.920 | 2.820 | 2.890 | 2.890 | 20,159 |
| 2025-04-21 | 2.960 | 2.960 | 2.820 | 2.900 | 2.900 | 13,503 |
| 2025-04-18 | 3.090 | 3.090 | 2.810 | 2.840 | 2.840 | 57,537 |
| 2025-04-17 | 3.100 | 3.100 | 2.700 | 2.860 | 2.860 | 80,767 |
| 2025-04-16 | 3.000 | 3.280 | 2.900 | 2.950 | 2.950 | 33,168 |
| 2025-04-15 | 3.360 | 3.360 | 3.000 | 3.150 | 3.150 | 1,372 |
| 2025-04-14 | 3.180 | 3.330 | 2.900 | 3.150 | 3.150 | 131,400 |
| 2025-04-11 | 3.100 | 3.100 | 2.950 | 3.060 | 3.060 | 46,442 |
| 2025-04-10 | 2.800 | 3.030 | 2.800 | 2.830 | 2.830 | 16,027 |
| 2025-04-09 | 2.800 | 2.990 | 2.770 | 2.900 | 2.900 | 36,706 |
| 2025-04-08 | 2.830 | 3.020 | 2.780 | 2.950 | 2.950 | 4,425 |
| 2025-04-07 | 2.830 | 2.980 | 2.350 | 2.860 | 2.860 | 59,378 |
| 2025-04-04 | 3.190 | 3.190 | 2.850 | 2.980 | 2.980 | 8,171 |
| 2025-04-03 | 2.900 | 3.030 | 2.900 | 3.010 | 3.010 | 9,350 |
| 2025-03-27 | 3.190 | 3.190 | 2.870 | 3.030 | 3.030 | 9,058 |
| 2025-03-26 | 3.210 | 3.210 | 2.850 | 2.950 | 2.950 | 47,122 |
| 2025-03-25 | 2.830 | 3.710 | 2.830 | 3.210 | 3.210 | 123,614 |
| 2025-03-24 | 3.000 | 3.020 | 2.940 | 2.990 | 2.990 | 677 |
| 2025-03-21 | 2.900 | 3.020 | 2.900 | 2.980 | 2.980 | 2,785 |
| 2025-03-20 | 3.030 | 3.030 | 2.860 | 2.990 | 2.990 | 318 |
| 2025-03-19 | 2.850 | 3.030 | 2.850 | 2.990 | 2.990 | 326 |
| 2025-03-18 | 3.030 | 3.030 | 2.900 | 2.990 | 2.990 | 2,102 |
| 2025-03-17 | 3.100 | 3.190 | 2.930 | 3.100 | 3.100 | 11,108 |
| 2025-03-14 | 3.000 | 3.200 | 2.990 | 3.000 | 3.000 | 2,268 |
| 2025-03-13 | 3.000 | 3.030 | 2.810 | 2.900 | 2.900 | 7,092 |
| 2025-03-12 | 2.930 | 3.030 | 2.930 | 2.990 | 2.990 | 13,496 |
| 2025-03-11 | 2.910 | 3.240 | 2.910 | 2.960 | 2.960 | 4,225 |
| 2025-03-10 | 2.950 | 3.380 | 2.920 | 3.100 | 3.100 | 17,405 |
| 2025-03-07 | 2.900 | 3.190 | 2.900 | 3.060 | 3.060 | 29,308 |
| 2025-03-06 | 2.850 | 3.400 | 2.850 | 3.350 | 3.350 | 4,255 |
| 2025-03-05 | 2.810 | 3.360 | 2.810 | 3.200 | 3.200 | 745 |
| 2025-03-04 | 2.810 | 3.210 | 2.810 | 3.210 | 3.210 | 306 |
| 2025-03-03 | 3.370 | 3.370 | 2.960 | 3.210 | 3.210 | 117 |
| 2025-02-28 | 2.830 | 3.480 | 2.830 | 3.210 | 3.210 | 4,916 |
| 2025-02-27 | 3.400 | 3.400 | 3.150 | 3.160 | 3.160 | 10 |
| 2025-02-26 | 3.200 | 3.360 | 3.030 | 3.160 | 3.160 | 4,742 |
| 2025-02-25 | 3.450 | 3.450 | 3.110 | 3.200 | 3.200 | 5,655 |
| 2025-02-24 | 3.750 | 3.750 | 3.250 | 3.330 | 3.330 | 53,653 |
| 2025-02-21 | 3.550 | 3.780 | 3.010 | 3.540 | 3.540 | 82,368 |
| 2025-02-20 | 3.490 | 4.230 | 3.140 | 3.220 | 3.220 | 300,721 |
| 2025-02-19 | 3.290 | 3.900 | 3.190 | 3.350 | 3.350 | 90,351 |
| 2025-02-18 | 3.190 | 3.600 | 3.150 | 3.290 | 3.290 | 156,049 |
| 2025-02-17 | 3.250 | 3.250 | 2.800 | 3.140 | 3.140 | 1,825 |
| 2025-02-14 | 3.150 | 3.150 | 2.910 | 2.960 | 2.960 | 3,246 |
| 2025-02-13 | 3.020 | 3.070 | 3.000 | 3.000 | 3.000 | 8,704 |
| 2025-02-12 | 3.250 | 3.250 | 2.910 | 3.000 | 3.000 | 5,729 |
| 2025-02-11 | 3.290 | 3.290 | 3.050 | 3.050 | 3.050 | 3,015 |
| 2025-02-10 | 3.290 | 3.290 | 3.010 | 3.150 | 3.150 | 12,549 |
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.