Unity Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	16.700	16.870	16.510	16.740	16.740	2,560,446
2022-12-05	17.120	17.150	16.500	16.570	16.570	2,319,301
2022-12-02	16.900	17.190	16.450	16.880	16.880	3,112,482
2022-12-01	17.300	17.350	16.910	17.010	17.010	2,706,637
2022-11-30	17.560	17.600	17.160	17.200	17.200	3,277,887
2022-11-29	16.600	17.740	16.520	17.560	17.560	10,135,000
2022-11-28	16.400	16.900	16.350	16.600	16.600	6,808,658
2022-11-25	17.400	17.410	17.000	17.090	17.090	3,310,245
2022-11-24	17.450	17.450	17.010	17.120	17.120	5,099,863
2022-11-23	17.700	17.740	17.240	17.340	17.340	3,350,807
2022-11-22	17.240	17.950	17.090	17.580	17.580	14,080,010
2022-11-21	16.900	17.380	16.850	17.130	17.130	8,730,836
2022-11-18	16.780	17.300	16.080	16.720	16.720	58,795,449
2022-11-17	18.440	18.650	17.020	17.370	17.370	11,590,960
2022-11-16	18.910	18.910	17.800	18.360	18.360	19,422,090
2022-11-15	19.850	20.150	18.650	18.920	18.920	10,766,100
2022-11-14	20.370	20.370	19.550	19.720	19.720	4,163,991
2022-11-11	20.400	20.450	20.150	20.270	20.270	1,331,938
2022-11-10	20.000	20.400	20.000	20.270	20.270	1,757,789
2022-11-08	20.160	20.350	19.930	19.990	19.990	1,274,721
2022-11-07	20.140	20.500	20.050	20.120	20.120	1,263,390
2022-11-04	20.100	20.650	19.820	19.940	19.940	6,429,461
2022-11-03	20.310	21.070	20.200	20.750	20.750	4,739,458
2022-11-02	20.600	20.690	20.160	20.350	20.350	1,749,695
2022-11-01	19.630	20.690	19.630	20.540	20.540	3,400,537
2022-10-31	19.260	20.100	19.260	19.540	19.540	1,103,146
2022-10-28	20.200	20.430	19.510	19.700	19.700	1,915,927
2022-10-27	20.090	20.600	19.960	20.410	20.410	6,454,596
2022-10-26	21.350	21.350	19.990	20.090	20.090	7,996,219
2022-10-25	21.850	22.000	21.350	21.480	21.480	6,005,219
2022-10-24	22.410	22.470	21.690	21.770	21.770	3,439,445
2022-10-21	22.300	22.480	21.350	22.030	22.030	4,319,847
2022-10-20	22.150	22.600	22.050	22.130	22.130	1,897,708
2022-10-19	21.900	22.450	21.770	22.330	22.330	2,543,576
2022-10-18	21.990	22.430	21.490	21.730	21.730	4,902,101
2022-10-17	22.690	22.840	21.900	21.980	21.980	3,862,711
2022-10-14	23.120	23.330	22.550	22.690	22.690	3,035,373
2022-10-13	22.790	23.300	22.720	23.080	23.080	3,195,985
2022-10-12	23.150	23.490	22.850	22.990	22.990	2,212,337
2022-10-11	23.870	24.100	23.010	23.360	23.360	9,917,945
2022-10-10	22.850	24.100	22.850	23.870	23.870	12,650,650
2022-10-07	23.100	23.200	22.730	23.090	23.090	4,087,079
2022-10-06	23.200	23.750	23.140	23.210	23.210	7,326,281
2022-10-05	23.500	23.680	22.950	23.020	23.020	5,817,019
2022-10-04	23.480	23.840	23.380	23.540	23.540	4,826,122
2022-10-03	22.700	23.900	22.450	23.470	23.470	12,357,890
2022-09-30	22.650	22.890	22.350	22.560	22.560	2,001,235
2022-09-29	22.610	22.950	22.360	22.590	22.590	3,460,294
2022-09-28	23.330	23.350	22.400	22.610	22.610	5,062,520
2022-09-27	23.150	23.470	22.810	23.080	23.080	8,207,337
2022-09-26	22.010	23.430	22.010	23.060	23.060	15,404,230
2022-09-23	22.150	22.250	21.650	21.800	21.800	3,504,939
2022-09-22	21.690	22.200	21.210	22.020	22.020	3,015,104
2022-09-21	21.400	22.040	21.400	21.630	21.630	6,163,180
2022-09-20	21.190	21.380	20.810	21.180	21.180	2,573,421
2022-09-19	21.300	21.390	21.000	21.050	21.050	807,450
2022-09-16	21.450	21.450	20.940	21.160	21.160	2,811,313
2022-09-15	21.590	21.990	21.330	21.370	21.370	3,959,487
2022-09-14	21.530	21.530	21.100	21.390	21.390	2,226,037
2022-09-13	21.760	22.100	21.480	21.530	21.530	2,957,738

← NewerPage 17 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.