Unity Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 26.340 | 26.400 | 26.030 | 26.170 | 26.170 | 2,411,348 |
| 2024-05-20 | 26.420 | 26.700 | 26.250 | 26.330 | 26.330 | 2,314,610 |
| 2024-05-17 | 26.100 | 26.900 | 26.030 | 26.730 | 26.730 | 14,812,070 |
| 2024-05-16 | 25.810 | 26.400 | 25.750 | 26.050 | 26.050 | 6,749,071 |
| 2024-05-15 | 25.160 | 25.920 | 25.150 | 25.780 | 25.780 | 11,224,070 |
| 2024-05-14 | 25.130 | 25.360 | 25.100 | 25.140 | 25.140 | 1,890,289 |
| 2024-05-13 | 25.100 | 25.400 | 25.100 | 25.160 | 25.160 | 1,546,535 |
| 2024-05-10 | 25.300 | 25.430 | 25.200 | 25.230 | 25.230 | 1,635,574 |
| 2024-05-09 | 25.200 | 25.400 | 25.190 | 25.220 | 25.220 | 2,314,880 |
| 2024-05-08 | 25.470 | 25.470 | 25.120 | 25.190 | 25.190 | 3,361,192 |
| 2024-05-07 | 25.430 | 25.490 | 25.150 | 25.220 | 25.220 | 1,999,148 |
| 2024-05-06 | 25.400 | 25.600 | 25.300 | 25.380 | 25.380 | 6,894,597 |
| 2024-05-03 | 25.400 | 25.400 | 25.000 | 25.110 | 25.110 | 3,133,269 |
| 2024-05-02 | 24.900 | 25.500 | 24.760 | 25.160 | 25.160 | 7,778,562 |
| 2024-04-30 | 25.400 | 25.500 | 24.850 | 25.040 | 25.040 | 8,561,756 |
| 2024-04-29 | 25.300 | 25.650 | 25.300 | 25.410 | 25.410 | 7,428,572 |
| 2024-04-26 | 25.070 | 25.830 | 24.600 | 25.280 | 25.280 | 22,021,400 |
| 2024-04-25 | 24.780 | 26.130 | 24.700 | 24.910 | 24.910 | 44,276,566 |
| 2024-04-24 | 23.940 | 24.550 | 23.610 | 24.310 | 24.310 | 16,685,500 |
| 2024-04-23 | 23.820 | 24.150 | 23.600 | 23.710 | 23.710 | 14,819,860 |
| 2024-04-22 | 23.830 | 23.840 | 23.410 | 23.550 | 23.550 | 5,351,757 |
| 2024-04-19 | 23.550 | 23.730 | 23.250 | 23.490 | 23.490 | 2,499,130 |
| 2024-04-18 | 23.980 | 24.000 | 23.350 | 23.540 | 23.540 | 3,273,329 |
| 2024-04-17 | 23.700 | 24.410 | 23.500 | 23.940 | 23.940 | 13,480,500 |
| 2024-04-16 | 23.330 | 23.860 | 23.330 | 23.450 | 23.450 | 3,542,142 |
| 2024-04-15 | 23.590 | 23.790 | 23.210 | 23.390 | 23.390 | 887,247 |
| 2024-04-09 | 24.010 | 24.240 | 23.560 | 23.670 | 23.670 | 4,761,081 |
| 2024-04-08 | 24.100 | 24.180 | 23.900 | 23.960 | 23.960 | 2,846,253 |
| 2024-04-04 | 23.700 | 24.000 | 23.450 | 23.900 | 23.900 | 3,200,540 |
| 2024-04-03 | 23.500 | 23.700 | 23.370 | 23.660 | 23.660 | 1,729,482 |
| 2024-04-02 | 23.490 | 23.500 | 23.000 | 23.420 | 23.420 | 1,843,511 |
| 2024-04-01 | 23.600 | 23.770 | 23.160 | 23.400 | 23.400 | 2,117,682 |
| 2024-03-29 | 23.940 | 23.940 | 23.250 | 23.470 | 23.470 | 1,693,534 |
| 2024-03-28 | 23.630 | 24.190 | 23.510 | 23.740 | 23.740 | 5,098,913 |
| 2024-03-27 | 23.680 | 23.800 | 23.190 | 23.510 | 23.510 | 4,604,457 |
| 2024-03-26 | 23.550 | 23.800 | 23.300 | 23.510 | 23.510 | 1,799,670 |
| 2024-03-25 | 23.800 | 23.900 | 23.110 | 23.450 | 23.450 | 1,156,971 |
| 2024-03-22 | 23.800 | 24.000 | 23.400 | 23.690 | 23.690 | 1,971,246 |
| 2024-03-21 | 24.300 | 24.550 | 23.750 | 24.000 | 24.000 | 7,503,182 |
| 2024-03-20 | 25.350 | 25.350 | 24.200 | 24.310 | 24.310 | 13,130,570 |
| 2024-03-19 | 24.100 | 25.300 | 24.100 | 25.000 | 25.000 | 15,917,630 |
| 2024-03-18 | 23.130 | 24.400 | 23.100 | 24.040 | 24.040 | 9,724,206 |
| 2024-03-15 | 23.190 | 23.240 | 22.800 | 22.920 | 22.920 | 948,840 |
| 2024-03-14 | 22.380 | 23.100 | 22.370 | 22.950 | 22.950 | 1,296,740 |
| 2024-03-13 | 22.230 | 23.250 | 21.500 | 22.000 | 22.000 | 3,112,730 |
| 2024-03-12 | 23.650 | 23.850 | 22.260 | 22.420 | 22.420 | 2,237,288 |
| 2024-03-11 | 23.780 | 24.090 | 23.480 | 23.640 | 23.640 | 3,404,865 |
| 2024-03-08 | 23.650 | 24.300 | 23.500 | 23.670 | 23.670 | 9,503,275 |
| 2024-03-07 | 23.600 | 23.850 | 23.320 | 23.530 | 23.530 | 4,405,511 |
| 2024-03-06 | 23.000 | 24.500 | 22.900 | 23.670 | 23.670 | 18,613,010 |
| 2024-03-05 | 23.740 | 23.740 | 22.710 | 23.000 | 23.000 | 2,885,496 |
| 2024-03-04 | 23.310 | 24.200 | 22.900 | 23.620 | 23.620 | 6,478,457 |
| 2024-03-01 | 23.780 | 23.800 | 23.000 | 23.040 | 23.040 | 3,537,222 |
| 2024-02-29 | 23.500 | 24.300 | 23.250 | 23.630 | 23.630 | 19,373,600 |
| 2024-02-28 | 20.610 | 22.750 | 20.610 | 22.750 | 22.750 | 13,295,720 |
| 2024-02-27 | 21.990 | 22.300 | 20.800 | 21.160 | 21.160 | 12,427,990 |
| 2024-02-26 | 20.740 | 22.010 | 20.500 | 21.910 | 21.910 | 13,281,750 |
| 2024-02-23 | 20.450 | 20.900 | 19.250 | 20.470 | 20.470 | 4,373,155 |
| 2024-02-22 | 20.740 | 20.800 | 20.310 | 20.440 | 20.440 | 1,592,225 |
| 2024-02-21 | 21.490 | 21.490 | 20.400 | 20.630 | 20.630 | 9,443,016 |
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.