Unicap Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12.060 | 12.060 | 12.060 | 12.060 | 12.060 | 275,616 |
| 2026-10-15 | 10.960 | 10.960 | 8.970 | 10.960 | 10.960 | 3,360,662 |
| 2026-10-14 | 8.310 | 9.960 | 8.260 | 9.960 | 9.960 | 3,303,716 |
| 2026-10-13 | 8.970 | 8.980 | 8.250 | 8.960 | 8.960 | 5,917,036 |
| 2026-10-12 | 6.950 | 7.980 | 6.950 | 7.980 | 7.980 | 2,446,149 |
| 2026-10-09 | 6.400 | 6.980 | 6.400 | 6.980 | 6.980 | 1,719,056 |
| 2026-10-08 | 5.280 | 6.130 | 4.960 | 5.980 | 5.980 | 1,509,088 |
| 2026-10-07 | 5.230 | 5.300 | 5.060 | 5.130 | 5.130 | 180,398 |
| 2026-10-06 | 5.250 | 5.250 | 5.000 | 5.150 | 5.150 | 12,882 |
| 2026-10-05 | 5.290 | 5.290 | 5.020 | 5.100 | 5.100 | 39,180 |
| 2026-10-02 | 5.290 | 5.360 | 5.160 | 5.210 | 5.210 | 83,156 |
| 2026-10-01 | 5.300 | 5.450 | 5.190 | 5.290 | 5.290 | 36,909 |
| 2026-09-30 | 5.150 | 5.310 | 5.150 | 5.210 | 5.210 | 92,964 |
| 2026-09-29 | 5.440 | 5.440 | 5.130 | 5.190 | 5.190 | 197,267 |
| 2026-09-28 | 5.200 | 5.450 | 5.200 | 5.300 | 5.300 | 41,477 |
| 2026-09-25 | 5.220 | 5.670 | 5.200 | 5.310 | 5.310 | 201,867 |
| 2026-09-24 | 5.540 | 5.540 | 5.230 | 5.250 | 5.250 | 65,361 |
| 2026-09-23 | 5.550 | 5.550 | 5.320 | 5.410 | 5.410 | 8,907 |
| 2026-09-22 | 5.320 | 5.750 | 5.320 | 5.410 | 5.410 | 261,784 |
| 2026-09-21 | 5.490 | 5.560 | 5.310 | 5.360 | 5.360 | 174,956 |
| 2026-09-18 | 5.280 | 5.500 | 5.250 | 5.320 | 5.320 | 114,683 |
| 2026-09-17 | 5.500 | 5.500 | 5.320 | 5.400 | 5.400 | 18,258 |
| 2026-09-16 | 5.460 | 5.480 | 5.280 | 5.430 | 5.430 | 32,268 |
| 2026-09-15 | 5.690 | 5.690 | 5.450 | 5.460 | 5.460 | 37,771 |
| 2026-09-14 | 5.600 | 5.790 | 5.450 | 5.480 | 5.480 | 77,229 |
| 2026-09-11 | 5.490 | 5.750 | 5.350 | 5.680 | 5.680 | 67,577 |
| 2026-09-10 | 6.010 | 6.090 | 5.500 | 5.670 | 5.670 | 201,457 |
| 2026-09-09 | 6.160 | 6.190 | 6.000 | 6.070 | 6.070 | 149,656 |
| 2026-09-08 | 6.280 | 6.350 | 6.000 | 6.070 | 6.070 | 279,074 |
| 2026-09-07 | 6.120 | 6.340 | 6.120 | 6.210 | 6.210 | 81,977 |
| 2026-09-04 | 6.450 | 6.450 | 6.160 | 6.210 | 6.210 | 113,302 |
| 2026-09-03 | 6.400 | 6.660 | 6.240 | 6.340 | 6.340 | 264,163 |
| 2026-09-02 | 6.630 | 6.850 | 6.420 | 6.520 | 6.520 | 524,141 |
| 2026-09-01 | 6.320 | 7.000 | 6.300 | 6.630 | 6.630 | 1,123,468 |
| 2026-08-31 | 6.600 | 6.900 | 6.320 | 6.400 | 6.400 | 579,626 |
| 2026-08-28 | 6.450 | 6.700 | 6.210 | 6.580 | 6.580 | 254,665 |
| 2026-08-27 | 6.650 | 6.650 | 6.350 | 6.390 | 6.390 | 62,475 |
| 2026-08-25 | 6.450 | 6.700 | 6.450 | 6.520 | 6.520 | 197,315 |
| 2026-08-24 | 6.360 | 6.920 | 6.110 | 6.630 | 6.630 | 1,416,717 |
| 2026-08-21 | 6.300 | 6.390 | 6.180 | 6.290 | 6.290 | 82,820 |
| 2026-08-20 | 6.010 | 6.490 | 6.010 | 6.280 | 6.280 | 436,423 |
| 2026-08-19 | 5.930 | 6.530 | 5.590 | 6.060 | 6.060 | 809,399 |
| 2026-08-18 | 5.930 | 5.930 | 5.720 | 5.730 | 5.730 | 40,957 |
| 2026-08-17 | 5.930 | 6.030 | 5.810 | 5.870 | 5.870 | 69,291 |
| 2026-08-13 | 6.000 | 6.000 | 5.890 | 5.910 | 5.910 | 146,477 |
| 2026-08-12 | 6.000 | 6.100 | 5.920 | 5.970 | 5.970 | 207,487 |
| 2026-08-11 | 6.110 | 6.190 | 5.960 | 6.000 | 6.000 | 146,980 |
| 2026-08-10 | 6.060 | 6.190 | 5.940 | 6.040 | 6.040 | 111,072 |
| 2026-08-07 | 6.010 | 6.150 | 5.880 | 6.060 | 6.060 | 87,586 |
| 2026-08-06 | 6.100 | 6.100 | 5.920 | 6.010 | 6.010 | 134,920 |
| 2026-08-05 | 6.270 | 6.270 | 6.000 | 6.050 | 6.050 | 123,866 |
| 2026-08-04 | 6.100 | 6.350 | 6.000 | 6.070 | 6.070 | 113,883 |
| 2026-08-03 | 6.550 | 6.760 | 6.100 | 6.150 | 6.150 | 299,446 |
| 2026-07-31 | 6.800 | 6.840 | 6.360 | 6.440 | 6.440 | 918,084 |
| 2026-07-30 | 5.840 | 6.540 | 5.840 | 6.390 | 6.390 | 1,183,857 |
| 2026-07-29 | 5.810 | 6.250 | 5.810 | 6.020 | 6.020 | 25,014 |
| 2026-07-28 | 6.390 | 6.390 | 5.930 | 6.010 | 6.010 | 194,681 |
| 2026-07-27 | 6.150 | 6.580 | 5.860 | 6.180 | 6.180 | 856,211 |
| 2026-07-24 | 5.450 | 6.150 | 5.270 | 5.820 | 5.820 | 887,232 |
| 2026-07-23 | 5.630 | 5.870 | 5.310 | 5.450 | 5.450 | 164,032 |
Page 1 of 19 · 1,117 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.