Unity Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	12.250	12.950	12.120	12.820	12.820	2,322,833
2023-05-29	12.400	12.740	12.000	12.240	12.240	1,283,066
2023-05-26	12.100	12.490	12.000	12.360	12.360	5,667,051
2023-05-25	12.280	12.300	11.970	12.210	12.210	1,429,234
2023-05-24	12.050	12.310	12.000	12.270	12.270	1,914,729
2023-05-23	12.600	12.600	11.650	12.090	12.090	3,690,957
2023-05-22	12.750	12.750	12.400	12.470	12.470	621,487
2023-05-19	12.580	12.820	12.470	12.700	12.700	4,779,215
2023-05-18	12.990	12.990	12.650	12.710	12.710	369,083
2023-05-17	12.900	13.110	12.700	12.770	12.770	1,307,612
2023-05-16	12.940	12.950	12.700	12.730	12.730	634,216
2023-05-15	12.890	12.890	12.620	12.710	12.710	353,510
2023-05-12	12.620	12.940	12.580	12.740	12.740	315,372
2023-05-11	12.900	13.000	12.710	12.800	12.800	614,024
2023-05-10	12.600	12.980	12.500	12.680	12.680	755,810
2023-05-09	13.030	13.030	12.710	12.860	12.860	2,779,920
2023-05-08	13.380	13.380	12.810	12.950	12.950	2,211,213
2023-05-05	13.250	13.550	13.060	13.250	13.250	2,083,453
2023-05-04	13.180	13.650	13.000	13.490	13.490	8,013,276
2023-05-03	13.270	13.270	12.950	13.070	13.070	1,264,820
2023-05-02	13.120	13.230	13.000	13.140	13.140	963,373
2023-04-28	13.070	13.190	13.020	13.050	13.050	1,310,299
2023-04-27	13.150	13.350	13.000	13.070	13.070	3,324,494
2023-04-26	13.300	13.380	13.060	13.140	13.140	1,001,744
2023-04-20	12.990	13.440	12.950	13.300	13.300	2,132,216
2023-04-19	13.000	13.100	12.950	13.000	13.000	196,780
2023-04-18	13.000	13.000	12.900	12.970	12.970	174,939
2023-04-17	13.090	13.090	12.910	12.930	12.930	268,332
2023-04-13	12.910	13.130	12.910	12.970	12.970	665,169
2023-04-12	12.880	12.970	12.820	12.900	12.900	530,590
2023-04-11	12.910	13.040	12.820	12.860	12.860	609,671
2023-04-10	13.150	13.150	12.860	12.890	12.890	562,757
2023-04-07	13.330	13.330	13.020	13.070	13.070	851,161
2023-04-06	12.910	13.340	12.850	13.240	13.240	8,118,257
2023-04-05	13.070	13.230	12.840	12.890	12.890	1,375,371
2023-04-04	13.200	13.250	12.910	13.000	13.000	2,154,146
2023-04-03	13.320	13.480	13.000	13.040	13.040	893,427
2023-03-31	13.020	13.850	13.020	13.290	13.290	1,748,354
2023-03-30	13.160	13.240	13.000	13.080	13.080	917,639
2023-03-29	13.540	13.540	13.020	13.160	13.160	750,752
2023-03-28	13.500	13.650	13.400	13.470	13.470	1,315,497
2023-03-27	13.390	13.690	13.200	13.500	13.500	2,634,522
2023-03-24	13.490	13.600	13.020	13.370	13.370	766,607
2023-03-22	14.150	14.200	13.450	13.520	13.520	2,510,495
2023-03-21	14.190	14.450	14.050	14.120	14.120	4,691,640
2023-03-20	13.740	14.590	13.630	14.160	14.160	25,054,061
2023-03-17	13.140	13.750	13.140	13.580	13.580	4,918,556
2023-03-16	12.940	13.470	12.940	13.130	13.130	2,581,870
2023-03-15	12.910	13.200	12.900	12.950	12.950	931,273
2023-03-14	13.040	13.180	12.900	13.000	13.000	790,123
2023-03-13	13.180	13.370	13.070	13.090	13.090	779,142
2023-03-10	13.010	13.320	12.970	13.180	13.180	2,364,213
2023-03-09	12.680	13.010	12.680	12.970	12.970	1,183,939
2023-03-08	12.900	12.900	12.630	12.690	12.690	427,216
2023-03-07	12.850	12.990	12.630	12.780	12.780	1,214,231
2023-03-06	12.890	13.220	12.700	12.830	12.830	2,182,783
2023-03-03	12.400	12.950	12.400	12.800	12.800	1,518,114
2023-03-02	12.820	13.000	12.480	12.700	12.700	785,916
2023-03-01	12.940	12.990	12.610	12.820	12.820	1,956,165
2023-02-28	13.030	13.030	12.810	12.910	12.910	720,091

← NewerPage 15 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.