Unity Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	19.310	20.750	19.310	20.610	20.610	10,505,840
2024-02-19	17.800	19.400	17.600	19.300	19.300	2,712,452
2024-02-16	18.950	18.950	17.830	18.090	18.090	1,260,027
2024-02-15	19.600	19.680	18.710	18.900	18.900	1,217,194
2024-02-14	19.030	20.200	19.030	19.690	19.690	1,799,398
2024-02-13	18.900	19.580	17.810	18.930	18.930	3,315,083
2024-02-12	20.490	20.540	19.180	19.240	19.240	1,294,102
2024-02-09	21.300	21.300	20.000	20.740	20.740	696,592
2024-02-07	21.470	21.500	21.200	21.290	21.290	676,893
2024-02-06	21.460	21.530	21.000	21.230	21.230	950,195
2024-02-02	19.820	21.200	19.250	20.950	20.950	2,667,331
2024-02-01	19.950	20.200	19.750	19.980	19.980	771,087
2024-01-31	20.150	20.360	19.850	19.940	19.940	788,540
2024-01-30	20.750	21.190	19.600	20.080	20.080	3,629,422
2024-01-29	22.000	22.010	20.850	20.920	20.920	2,520,879
2024-01-26	22.220	22.490	21.600	22.030	22.030	2,873,124
2024-01-25	22.990	23.000	22.230	22.470	22.470	1,857,041
2024-01-24	22.520	23.250	22.520	22.700	22.700	3,772,805
2024-01-23	22.500	23.150	22.330	22.760	22.760	3,804,402
2024-01-22	22.600	22.610	22.250	22.480	22.480	823,704
2024-01-19	22.900	23.080	22.330	22.450	22.450	944,416
2024-01-18	23.000	23.400	22.500	22.750	22.750	1,326,494
2024-01-17	23.790	23.900	23.120	23.250	23.250	914,468
2024-01-16	23.850	23.930	23.370	23.650	23.650	887,764
2024-01-15	23.990	24.400	23.600	23.700	23.700	1,231,258
2024-01-12	24.580	24.600	23.900	24.020	24.020	1,284,687
2024-01-11	24.200	24.440	24.040	24.290	24.290	949,541
2024-01-10	24.290	24.850	24.050	24.190	24.190	1,799,865
2024-01-09	24.100	24.770	23.520	24.210	24.210	3,403,425
2024-01-08	24.350	24.550	23.950	24.040	24.040	2,174,656
2024-01-05	24.750	25.440	23.610	24.410	24.410	6,367,644
2024-01-04	25.300	25.790	24.650	24.910	24.910	6,684,045
2024-01-03	26.500	26.980	25.120	25.420	25.420	18,772,779
2024-01-02	24.360	26.120	23.830	26.040	26.040	20,755,529
2024-01-01	23.780	24.410	23.780	24.300	24.300	5,391,374
2023-12-29	23.750	24.180	23.500	23.630	23.630	6,034,568
2023-12-28	24.100	24.340	23.500	23.590	23.590	4,003,013
2023-12-27	23.000	23.990	22.750	23.920	23.920	4,570,418
2023-12-26	24.000	24.650	22.620	23.100	23.100	11,361,250
2023-12-22	24.590	24.980	24.060	24.240	24.240	6,377,815
2023-12-21	24.290	24.700	23.860	24.340	24.340	5,348,900
2023-12-20	24.600	25.240	23.300	24.220	24.220	9,061,423
2023-12-19	24.400	24.800	23.500	24.400	24.400	18,197,420
2023-12-18	26.390	26.390	24.510	24.790	24.790	6,207,686
2023-12-15	26.000	26.400	25.500	26.030	26.030	6,516,664
2023-12-14	25.630	26.490	25.630	25.960	25.960	6,821,608
2023-12-13	28.150	28.350	26.070	26.130	26.130	31,129,189
2023-12-12	28.660	29.250	27.910	28.180	28.180	24,100,801
2023-12-11	27.000	28.480	27.000	28.260	28.260	23,505,641
2023-12-08	27.700	27.800	26.700	27.470	27.470	13,951,230
2023-12-07	27.430	28.000	26.850	27.250	27.250	28,379,680
2023-12-06	26.230	27.250	26.200	26.810	26.810	12,826,130
2023-12-05	26.850	26.950	26.290	26.330	26.330	5,403,009
2023-12-04	26.100	27.080	25.900	26.600	26.600	12,900,870
2023-12-01	26.030	26.240	25.750	25.890	25.890	4,733,151
2023-11-30	26.010	26.550	25.700	25.850	25.850	7,882,003
2023-11-29	25.800	26.260	25.650	25.890	25.890	6,429,845
2023-11-28	25.690	26.540	25.590	25.750	25.750	10,823,570
2023-11-27	25.580	25.730	25.220	25.270	25.270	3,055,082
2023-11-24	26.500	26.520	25.200	25.390	25.390	10,093,380

← NewerPage 12 of 21 · 1,245 trading daysOlder →

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.