Unicap Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 3.290 | 3.290 | 2.810 | 3.130 | 3.130 | 961 |
| 2025-02-06 | 2.850 | 3.500 | 2.850 | 3.120 | 3.120 | 19,850 |
| 2025-02-04 | 3.290 | 3.290 | 2.950 | 2.990 | 2.990 | 24,808 |
| 2025-02-03 | 2.600 | 3.750 | 2.600 | 3.050 | 3.050 | 112,599 |
| 2025-01-31 | 2.890 | 2.900 | 2.660 | 2.750 | 2.750 | 2,638 |
| 2025-01-30 | 2.900 | 2.900 | 2.630 | 2.650 | 2.650 | 2,899 |
| 2025-01-29 | 2.900 | 2.950 | 2.660 | 2.830 | 2.830 | 6,356 |
| 2025-01-28 | 2.800 | 2.800 | 2.660 | 2.800 | 2.800 | 2,857 |
| 2025-01-27 | 2.760 | 2.910 | 2.530 | 2.530 | 2.530 | 25,235 |
| 2025-01-24 | 2.830 | 2.980 | 2.600 | 2.840 | 2.840 | 6,600 |
| 2025-01-23 | 3.060 | 3.060 | 2.600 | 2.830 | 2.830 | 72,606 |
| 2025-01-22 | 3.080 | 3.080 | 3.000 | 3.040 | 3.040 | 903 |
| 2025-01-21 | 2.900 | 3.080 | 2.850 | 2.980 | 2.980 | 2,601 |
| 2025-01-20 | 3.100 | 3.100 | 2.900 | 2.900 | 2.900 | 838 |
| 2025-01-17 | 3.000 | 3.260 | 2.760 | 3.100 | 3.100 | 2,615 |
| 2025-01-16 | 3.290 | 3.290 | 2.960 | 3.080 | 3.080 | 1,463 |
| 2025-01-15 | 2.900 | 3.080 | 2.900 | 3.080 | 3.080 | 1,213 |
| 2025-01-14 | 2.900 | 3.080 | 2.760 | 3.080 | 3.080 | 3,502 |
| 2025-01-13 | 3.100 | 3.100 | 2.900 | 3.010 | 3.010 | 3,103 |
| 2025-01-10 | 2.900 | 3.500 | 2.740 | 2.960 | 2.960 | 5,659 |
| 2025-01-09 | 3.130 | 3.130 | 2.870 | 2.870 | 2.870 | 2,461 |
| 2025-01-08 | 3.100 | 3.100 | 2.870 | 2.870 | 2.870 | 25,510 |
| 2025-01-07 | 3.090 | 3.090 | 3.000 | 3.010 | 3.010 | 2,002 |
| 2025-01-06 | 2.750 | 3.210 | 2.750 | 3.140 | 3.140 | 9,616 |
| 2025-01-03 | 3.170 | 3.170 | 2.820 | 3.150 | 3.150 | 785 |
| 2025-01-02 | 3.180 | 3.180 | 3.010 | 3.140 | 3.140 | 769 |
| 2025-01-01 | 3.190 | 3.190 | 3.000 | 3.140 | 3.140 | 9,704 |
| 2024-12-31 | 3.110 | 3.290 | 3.000 | 3.140 | 3.140 | 12,579 |
| 2024-12-30 | 3.190 | 3.250 | 2.850 | 3.110 | 3.110 | 16,628 |
| 2024-12-27 | 3.070 | 3.200 | 2.860 | 2.890 | 2.890 | 10,297 |
| 2024-12-26 | 2.850 | 3.280 | 2.850 | 3.070 | 3.070 | 1,609 |
| 2024-12-24 | 3.100 | 3.520 | 2.800 | 3.160 | 3.160 | 94,639 |
| 2024-12-23 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 2,115 |
| 2024-12-20 | 2.610 | 3.290 | 2.600 | 3.150 | 3.150 | 11,399 |
| 2024-12-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,100 |
| 2024-12-18 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 3,107 |
| 2024-12-17 | 3.160 | 3.170 | 3.160 | 3.170 | 3.170 | 4,003 |
| 2024-12-16 | 3.340 | 3.400 | 3.100 | 3.150 | 3.150 | 31,795 |
| 2024-12-13 | 3.130 | 3.340 | 3.130 | 3.340 | 3.340 | 5,016 |
| 2024-12-12 | 3.100 | 3.390 | 3.100 | 3.360 | 3.360 | 30,577 |
| 2024-12-11 | 3.100 | 3.290 | 3.050 | 3.250 | 3.250 | 13,099 |
| 2024-12-10 | 3.110 | 3.210 | 3.110 | 3.210 | 3.210 | 4,869 |
| 2024-12-09 | 3.100 | 3.440 | 3.100 | 3.370 | 3.370 | 34,272 |
| 2024-12-06 | 3.220 | 3.450 | 3.220 | 3.220 | 3.220 | 3,276 |
| 2024-12-05 | 3.200 | 3.480 | 3.200 | 3.230 | 3.230 | 77,469 |
| 2024-12-04 | 3.300 | 3.480 | 3.250 | 3.260 | 3.260 | 22,774 |
| 2024-12-03 | 2.870 | 3.600 | 2.870 | 3.400 | 3.400 | 176,284 |
| 2024-12-02 | 3.370 | 3.730 | 3.010 | 3.170 | 3.170 | 317,210 |
| 2024-11-29 | 2.620 | 3.620 | 2.620 | 3.320 | 3.320 | 825,804 |
| 2024-11-28 | 2.550 | 2.730 | 2.450 | 2.620 | 2.620 | 19,902 |
| 2024-11-27 | 2.500 | 2.590 | 2.370 | 2.560 | 2.560 | 16,907 |
| 2024-11-26 | 2.480 | 2.490 | 2.190 | 2.380 | 2.380 | 115,758 |
| 2024-11-25 | 2.520 | 2.650 | 2.480 | 2.480 | 2.480 | 15,262 |
| 2024-11-22 | 2.790 | 2.790 | 2.490 | 2.520 | 2.520 | 9,665 |
| 2024-11-21 | 2.650 | 2.650 | 2.500 | 2.500 | 2.500 | 67,180 |
| 2024-11-20 | 2.550 | 2.740 | 2.520 | 2.590 | 2.590 | 10,489 |
| 2024-11-19 | 2.660 | 2.660 | 2.550 | 2.550 | 2.550 | 50,233 |
| 2024-11-18 | 2.680 | 2.680 | 2.550 | 2.560 | 2.560 | 31,828 |
| 2024-11-15 | 2.790 | 2.790 | 2.550 | 2.680 | 2.680 | 2,076 |
| 2024-11-14 | 2.790 | 2.790 | 2.520 | 2.620 | 2.620 | 51,825 |
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.