Unity Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 28.200 | 29.000 | 28.200 | 28.290 | 28.290 | 498,890 |
| 2024-08-21 | 28.200 | 29.000 | 28.000 | 28.770 | 28.770 | 774,041 |
| 2024-08-20 | 29.000 | 29.000 | 28.200 | 28.240 | 28.240 | 358,228 |
| 2024-08-19 | 28.200 | 29.100 | 27.800 | 28.800 | 28.800 | 1,253,165 |
| 2024-08-16 | 29.000 | 29.450 | 28.400 | 28.490 | 28.490 | 426,576 |
| 2024-08-15 | 29.100 | 29.490 | 28.820 | 29.020 | 29.020 | 315,040 |
| 2024-08-13 | 29.480 | 29.860 | 28.750 | 29.040 | 29.040 | 1,762,987 |
| 2024-08-12 | 30.010 | 30.500 | 29.300 | 29.310 | 29.310 | 907,883 |
| 2024-08-09 | 28.260 | 30.800 | 28.260 | 30.360 | 30.360 | 1,652,823 |
| 2024-08-08 | 28.890 | 28.890 | 28.150 | 28.430 | 28.430 | 1,140,777 |
| 2024-08-07 | 28.200 | 29.790 | 28.200 | 28.540 | 28.540 | 915,200 |
| 2024-08-06 | 29.980 | 30.000 | 28.700 | 29.020 | 29.020 | 1,104,040 |
| 2024-08-05 | 30.030 | 30.150 | 29.750 | 29.850 | 29.850 | 876,042 |
| 2024-08-02 | 30.440 | 30.600 | 29.290 | 30.010 | 30.010 | 1,043,610 |
| 2024-08-01 | 30.470 | 30.470 | 28.100 | 30.010 | 30.010 | 2,047,712 |
| 2024-07-31 | 30.960 | 30.960 | 29.690 | 30.090 | 30.090 | 533,499 |
| 2024-07-30 | 31.500 | 31.500 | 30.250 | 30.510 | 30.510 | 1,162,469 |
| 2024-07-29 | 31.480 | 31.550 | 30.010 | 31.040 | 31.040 | 851,683 |
| 2024-07-26 | 32.000 | 32.000 | 29.610 | 31.190 | 31.190 | 2,027,970 |
| 2024-07-25 | 32.250 | 32.460 | 31.510 | 31.860 | 31.860 | 1,744,071 |
| 2024-07-24 | 32.000 | 32.900 | 31.050 | 32.240 | 32.240 | 1,098,789 |
| 2024-07-23 | 32.110 | 33.030 | 31.200 | 31.930 | 31.930 | 2,002,306 |
| 2024-07-22 | 33.070 | 33.600 | 31.600 | 32.420 | 32.420 | 4,441,733 |
| 2024-07-19 | 34.240 | 34.750 | 32.710 | 33.310 | 33.310 | 3,602,165 |
| 2024-07-18 | 34.600 | 35.500 | 34.240 | 34.380 | 34.380 | 1,264,705 |
| 2024-07-15 | 35.050 | 35.500 | 34.360 | 34.710 | 34.710 | 3,388,555 |
| 2024-07-12 | 34.850 | 35.400 | 33.300 | 34.850 | 34.850 | 4,512,810 |
| 2024-07-11 | 35.000 | 35.610 | 34.500 | 34.760 | 34.760 | 7,663,627 |
| 2024-07-10 | 33.300 | 35.540 | 32.500 | 34.870 | 34.870 | 28,628,471 |
| 2024-07-09 | 31.230 | 33.300 | 30.400 | 32.460 | 32.460 | 9,904,663 |
| 2024-07-08 | 31.400 | 31.650 | 31.000 | 31.230 | 31.230 | 2,112,964 |
| 2024-07-05 | 31.900 | 32.000 | 31.250 | 31.500 | 31.500 | 1,871,737 |
| 2024-07-04 | 31.900 | 32.280 | 31.460 | 31.850 | 31.850 | 2,357,363 |
| 2024-07-03 | 31.600 | 32.400 | 31.050 | 31.850 | 31.850 | 12,900,540 |
| 2024-07-02 | 31.390 | 31.840 | 30.750 | 31.350 | 31.350 | 3,304,692 |
| 2024-07-01 | 30.220 | 32.100 | 30.220 | 31.220 | 31.220 | 10,289,010 |
| 2024-06-28 | 29.300 | 30.600 | 29.100 | 30.150 | 30.150 | 5,988,329 |
| 2024-06-27 | 28.500 | 29.880 | 28.500 | 29.410 | 29.410 | 5,191,294 |
| 2024-06-26 | 29.400 | 29.890 | 28.500 | 28.700 | 28.700 | 7,310,382 |
| 2024-06-25 | 27.210 | 29.660 | 27.000 | 29.400 | 29.400 | 16,651,730 |
| 2024-06-24 | 27.100 | 27.900 | 27.100 | 27.210 | 27.210 | 12,453,230 |
| 2024-06-21 | 27.000 | 27.340 | 26.960 | 27.270 | 27.270 | 5,043,256 |
| 2024-06-20 | 26.980 | 27.050 | 26.850 | 27.010 | 27.010 | 746,593 |
| 2024-06-14 | 26.800 | 27.050 | 26.800 | 26.920 | 26.920 | 904,320 |
| 2024-06-13 | 26.980 | 27.140 | 26.760 | 26.950 | 26.950 | 962,181 |
| 2024-06-12 | 26.010 | 26.970 | 26.010 | 26.920 | 26.920 | 2,520,429 |
| 2024-06-11 | 26.900 | 26.980 | 26.710 | 26.800 | 26.800 | 1,292,287 |
| 2024-06-10 | 26.950 | 26.970 | 26.710 | 26.830 | 26.830 | 1,666,047 |
| 2024-06-07 | 26.670 | 26.900 | 26.600 | 26.770 | 26.770 | 2,497,173 |
| 2024-06-06 | 26.820 | 26.950 | 26.620 | 26.720 | 26.720 | 2,483,671 |
| 2024-06-05 | 26.950 | 27.050 | 26.750 | 26.810 | 26.810 | 2,273,627 |
| 2024-06-04 | 27.140 | 27.150 | 26.410 | 26.890 | 26.890 | 3,571,025 |
| 2024-06-03 | 27.000 | 27.190 | 26.950 | 27.120 | 27.120 | 3,210,170 |
| 2024-05-31 | 26.600 | 27.140 | 26.600 | 26.900 | 26.900 | 6,045,092 |
| 2024-05-30 | 27.000 | 27.000 | 26.550 | 26.660 | 26.660 | 1,178,036 |
| 2024-05-29 | 27.050 | 27.300 | 26.850 | 26.940 | 26.940 | 10,049,470 |
| 2024-05-27 | 26.600 | 27.240 | 26.550 | 27.140 | 27.140 | 8,902,168 |
| 2024-05-24 | 26.600 | 26.670 | 26.480 | 26.590 | 26.590 | 2,474,935 |
| 2024-05-23 | 26.450 | 26.740 | 26.400 | 26.570 | 26.570 | 2,899,497 |
| 2024-05-22 | 26.210 | 26.640 | 26.000 | 26.420 | 26.420 | 5,652,581 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-16 | 0.0908 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.