Unicap Modaraba historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	2.790	2.790	2.560	2.560	2.560	7,507
2024-11-12	2.320	2.800	2.320	2.550	2.550	22,004
2024-11-11	2.500	2.700	2.460	2.590	2.590	17,238
2024-11-08	2.790	2.790	2.250	2.450	2.450	33,981
2024-11-07	2.760	2.760	2.500	2.510	2.510	122,057
2024-11-06	2.860	2.860	2.600	2.650	2.650	40,766
2024-11-05	2.900	2.900	2.630	2.810	2.810	1,136
2024-11-04	2.870	2.870	2.660	2.680	2.680	22,150
2024-11-01	2.860	2.860	2.630	2.780	2.780	427
2024-10-31	2.790	2.790	2.750	2.780	2.780	937
2024-10-30	2.780	2.780	2.690	2.730	2.730	15,488
2024-10-29	2.620	2.840	2.510	2.610	2.610	50,680
2024-10-28	2.840	2.840	2.580	2.710	2.710	1,934
2024-10-25	2.970	2.970	2.630	2.700	2.700	7,670
2024-10-24	2.750	2.980	2.410	2.740	2.740	105,423
2024-10-23	2.890	2.890	2.650	2.690	2.690	72,488
2024-10-22	2.880	2.880	2.700	2.740	2.740	10,587
2024-10-21	2.900	2.900	2.640	2.650	2.650	46,396
2024-10-18	2.960	2.960	2.500	2.730	2.730	70,844
2024-10-17	2.520	2.820	2.520	2.810	2.810	2,304
2024-10-16	2.930	2.930	2.700	2.710	2.710	19,382
2024-10-15	2.980	2.980	2.740	2.850	2.850	2,074
2024-10-14	2.700	2.880	2.700	2.800	2.800	532
2024-10-11	3.000	3.000	2.750	2.760	2.760	52,034
2024-10-10	2.980	2.980	2.720	2.880	2.880	31,643
2024-10-09	2.990	2.990	2.900	2.900	2.900	13
2024-10-08	2.960	2.960	2.670	2.900	2.900	3,090
2024-10-07	2.990	2.990	2.650	2.750	2.750	37,016
2024-10-04	2.630	3.000	2.630	2.920	2.920	1,187
2024-10-03	2.830	2.970	2.650	2.850	2.850	9,213
2024-10-02	3.000	3.000	2.670	2.830	2.830	14,483
2024-10-01	2.840	3.090	2.560	2.980	2.980	51,915
2024-09-30	2.980	2.980	2.550	2.590	2.590	55,774
2024-09-27	2.970	2.990	2.690	2.900	2.900	39,404
2024-09-26	2.980	3.000	2.860	3.000	3.000	16,896
2024-09-25	3.000	3.080	2.810	2.910	2.910	110,789
2024-09-24	2.980	2.980	2.720	2.870	2.870	6,931
2024-09-23	2.870	3.270	2.630	2.800	2.800	43,387
2024-09-20	2.710	3.100	2.710	2.870	2.870	75,955
2024-09-19	3.100	3.300	2.850	2.920	2.920	155,059
2024-09-18	2.930	3.000	2.770	2.970	2.970	132,994
2024-09-16	3.090	3.090	2.810	2.930	2.930	40,386
2024-09-13	2.530	3.480	2.330	3.090	3.090	747,031
2024-09-12	2.890	2.890	2.610	2.640	2.640	104,717
2024-09-11	2.850	2.850	2.700	2.720	2.720	59,593
2024-09-10	2.760	2.940	2.720	2.800	2.800	89,660
2024-09-09	2.720	2.900	2.620	2.760	2.760	62,482
2024-09-06	2.980	2.980	2.700	2.720	2.720	173,588
2024-09-05	3.190	3.190	2.600	2.720	2.720	606,045
2024-09-04	3.100	3.170	2.810	3.060	3.060	681,326
2024-09-03	3.700	3.900	2.780	3.020	3.020	1,325,086
2024-09-02	2.660	3.660	2.500	3.530	3.530	1,981,711
2024-08-30	2.850	2.850	2.600	2.660	2.660	84,659
2024-08-29	2.880	2.880	2.600	2.600	2.600	4,287
2024-08-28	2.900	2.900	2.580	2.620	2.620	24,511
2024-08-27	2.800	2.800	2.660	2.680	2.680	13,062
2024-08-26	2.900	2.900	2.800	2.840	2.840	1,013
2024-08-23	2.590	3.460	2.430	2.720	2.720	59,836
2024-08-22	2.530	2.650	2.420	2.630	2.630	21,258
2024-08-21	2.540	2.570	2.450	2.570	2.570	147

← NewerPage 9 of 19 · 1,120 trading daysOlder →

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.