Unity Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	24.000	24.050	23.050	23.300	23.300	3,058,389
2023-08-28	24.900	24.900	23.760	23.980	23.980	1,619,694
2023-08-25	24.900	25.200	24.400	24.700	24.700	7,610,125
2023-08-24	25.480	25.840	24.610	24.760	24.760	2,967,978
2023-08-23	25.160	25.490	24.050	25.280	25.280	4,102,332
2023-08-22	25.500	25.690	25.100	25.420	25.420	777,618
2023-08-21	26.050	26.260	25.360	25.480	25.480	1,351,944
2023-08-18	26.000	26.730	25.850	26.060	26.060	4,194,795
2023-08-17	26.390	26.390	25.350	26.030	26.030	2,599,726
2023-08-16	26.480	26.710	26.000	26.130	26.130	1,895,098
2023-08-15	27.000	27.140	26.500	26.620	26.620	2,810,122
2023-08-11	26.880	27.180	26.210	26.700	26.700	1,390,735
2023-08-10	27.210	27.300	26.460	26.880	26.880	1,388,314
2023-08-09	26.300	27.170	26.060	26.870	26.870	4,152,295
2023-08-08	27.350	27.470	26.010	26.370	26.370	6,536,881
2023-08-07	27.490	28.080	27.000	27.150	27.150	6,712,990
2023-08-04	27.320	27.700	27.000	27.380	27.380	4,365,204
2023-08-03	28.390	28.750	27.020	27.180	27.180	13,442,680
2023-08-02	27.100	29.600	27.100	28.260	28.260	26,799,990
2023-08-01	26.690	28.030	26.550	27.550	27.550	8,854,332
2023-07-31	27.130	27.200	26.200	26.340	26.340	4,432,346
2023-07-27	27.650	28.110	26.610	26.850	26.850	11,492,270
2023-07-26	27.660	27.900	27.000	27.650	27.650	10,316,840
2023-07-25	27.010	27.680	27.000	27.190	27.190	3,523,487
2023-07-24	28.830	28.830	26.260	27.400	27.400	31,484,301
2023-07-21	25.760	26.820	25.680	26.820	26.820	5,013,241
2023-07-20	23.010	24.950	23.010	24.950	24.950	11,644,480
2023-07-19	23.700	23.970	23.010	23.210	23.210	3,603,680
2023-07-18	23.600	24.430	23.490	23.650	23.650	3,595,861
2023-07-17	24.490	24.700	23.900	24.090	24.090	5,731,926
2023-07-14	23.700	24.580	23.500	24.180	24.180	19,103,670
2023-07-13	22.980	23.700	22.510	23.310	23.310	21,230,359
2023-07-12	22.000	23.320	22.000	22.500	22.500	20,347,891
2023-07-11	20.250	21.690	20.050	21.690	21.690	15,648,450
2023-07-10	19.950	20.550	19.560	20.180	20.180	20,659,221
2023-07-07	18.060	19.350	17.750	19.120	19.120	10,793,850
2023-07-06	17.210	18.350	17.210	18.000	18.000	3,478,983
2023-07-05	18.500	18.820	17.550	17.750	17.750	9,153,755
2023-07-04	17.750	18.060	16.060	18.060	18.060	7,865,524
2023-07-03	16.800	16.800	16.800	16.800	16.800	1,035,882
2023-06-27	15.400	15.740	15.000	15.630	15.630	3,175,250
2023-06-26	14.850	15.500	14.850	15.420	15.420	5,124,232
2023-06-23	14.700	14.880	14.490	14.730	14.730	7,471,161
2023-06-22	14.700	15.000	14.700	14.750	14.750	596,143
2023-06-21	14.890	15.100	14.700	14.750	14.750	1,301,237
2023-06-20	14.530	14.800	14.500	14.770	14.770	1,283,791
2023-06-19	14.820	14.820	14.460	14.620	14.620	1,170,232
2023-06-16	14.630	14.810	14.560	14.750	14.750	822,791
2023-06-15	15.110	15.190	14.500	14.630	14.630	3,947,752
2023-06-14	15.290	15.490	14.950	15.090	15.090	2,049,552
2023-06-13	15.240	15.550	15.110	15.180	15.180	2,980,042
2023-06-12	15.500	15.980	15.010	15.240	15.240	4,372,900
2023-06-09	15.150	15.850	14.850	15.500	15.500	13,968,600
2023-06-08	14.500	15.590	14.500	15.160	15.160	28,723,520
2023-06-07	13.330	14.500	13.330	14.500	14.500	13,393,070
2023-06-06	13.210	13.540	13.200	13.490	13.490	2,415,663
2023-06-05	13.000	13.310	12.900	13.210	13.210	1,009,946
2023-06-02	12.700	13.190	12.700	13.030	13.030	1,251,336
2023-06-01	13.050	13.050	12.620	12.890	12.890	694,844
2023-05-31	12.750	12.870	12.490	12.700	12.700	751,501

← NewerPage 14 of 21 · 1,241 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.