Unity Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	13.030	13.030	12.810	12.910	12.910	720,091
2023-02-27	13.100	13.200	12.990	13.010	13.010	1,457,423
2023-02-24	13.080	13.160	12.920	13.010	13.010	1,238,847
2023-02-23	13.900	13.900	12.880	13.140	13.140	4,760,718
2023-02-22	13.570	14.030	13.510	13.840	13.840	5,251,849
2023-02-21	13.600	13.780	13.500	13.540	13.540	875,073
2023-02-20	13.620	13.780	13.480	13.590	13.590	419,062
2023-02-17	13.900	13.990	13.690	13.810	13.810	250,075
2023-02-16	13.990	14.000	13.750	13.820	13.820	325,272
2023-02-15	14.000	14.000	13.750	13.870	13.870	288,644
2023-02-14	13.930	14.040	13.860	13.900	13.900	644,963
2023-02-13	14.220	14.220	14.000	14.040	14.040	608,921
2023-02-10	14.300	14.300	13.920	14.030	14.030	1,245,131
2023-02-09	14.150	14.450	14.130	14.300	14.300	2,189,112
2023-02-08	14.090	14.240	13.910	14.040	14.040	1,401,252
2023-02-07	13.800	14.370	13.800	14.010	14.010	3,105,344
2023-02-06	13.800	13.860	13.560	13.760	13.760	671,118
2023-02-03	14.080	14.080	13.550	13.760	13.760	947,024
2023-02-02	14.090	14.090	13.630	13.970	13.970	511,750
2023-02-01	13.970	14.080	13.830	13.920	13.920	453,764
2023-01-31	13.720	14.110	13.710	13.970	13.970	749,970
2023-01-30	14.100	14.100	13.700	13.800	13.800	923,902
2023-01-27	14.390	14.450	13.900	14.010	14.010	1,643,924
2023-01-26	14.000	14.520	14.000	14.420	14.420	5,509,372
2023-01-25	13.730	14.200	13.530	13.970	13.970	4,926,310
2023-01-24	13.500	13.900	13.210	13.650	13.650	3,020,190
2023-01-23	13.390	13.490	13.100	13.380	13.380	569,326
2023-01-20	13.720	13.720	13.060	13.390	13.390	1,085,196
2023-01-19	13.550	13.880	13.510	13.630	13.630	1,364,722
2023-01-18	13.120	13.780	13.010	13.530	13.530	2,070,603
2023-01-17	14.100	14.320	13.070	13.080	13.080	3,754,252
2023-01-16	14.260	14.300	14.050	14.120	14.120	1,006,552
2023-01-13	14.610	14.720	14.300	14.370	14.370	2,070,862
2023-01-12	15.000	15.000	14.650	14.750	14.750	1,575,753
2023-01-11	15.330	15.420	14.900	15.010	15.010	5,705,352
2023-01-10	14.110	15.030	14.110	15.030	15.030	17,214,820
2023-01-09	14.320	14.320	13.800	13.990	13.990	912,158
2023-01-06	14.130	14.230	14.050	14.140	14.140	567,728
2023-01-05	14.090	14.190	14.000	14.120	14.120	393,165
2023-01-04	14.090	14.300	13.980	14.050	14.050	1,901,193
2023-01-03	14.240	14.450	14.000	14.030	14.030	1,764,818
2023-01-02	14.150	14.410	14.040	14.180	14.180	3,224,588
2022-12-30	14.100	14.450	14.010	14.120	14.120	2,368,245
2022-12-29	14.380	14.380	13.950	14.170	14.170	1,928,751
2022-12-28	14.200	14.490	14.100	14.230	14.230	2,503,073
2022-12-27	14.640	14.750	14.160	14.240	14.240	1,109,501
2022-12-26	14.540	14.800	14.450	14.640	14.640	1,728,012
2022-12-23	14.200	14.650	13.720	14.340	14.340	4,144,039
2022-12-22	13.760	14.440	13.620	14.240	14.240	3,183,050
2022-12-21	13.940	14.240	13.100	13.580	13.580	4,662,989
2022-12-20	14.920	15.040	13.850	13.950	13.950	6,393,729
2022-12-19	15.370	15.490	14.560	14.970	14.970	3,918,216
2022-12-16	15.890	15.890	15.150	15.340	15.340	4,859,231
2022-12-15	15.870	16.050	15.600	15.720	15.720	3,616,838
2022-12-14	15.600	16.380	15.550	16.020	16.020	8,262,372
2022-12-13	15.890	16.000	15.500	15.620	15.620	4,005,503
2022-12-12	16.260	16.430	15.760	15.880	15.880	2,770,622
2022-12-09	16.650	16.650	16.150	16.300	16.300	2,861,975
2022-12-08	16.880	16.890	16.500	16.540	16.540	1,563,443
2022-12-07	16.880	17.100	16.740	16.770	16.770	2,120,023

← NewerPage 16 of 21 · 1,242 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.