Unity Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	21.950	22.030	21.580	21.750	21.750	1,397,989
2022-09-09	21.760	22.490	21.700	21.930	21.930	2,684,024
2022-09-08	21.800	22.020	21.500	21.770	21.770	2,710,483
2022-09-07	22.200	22.360	21.350	21.560	21.560	3,937,541
2022-09-06	22.150	22.360	22.040	22.150	22.150	2,806,803
2022-09-05	22.890	22.990	22.150	22.280	22.280	3,236,881
2022-09-02	23.250	23.740	22.900	22.980	22.980	4,747,874
2022-09-01	23.900	23.960	23.310	23.470	23.470	6,727,639
2022-08-31	22.990	23.800	22.610	23.650	23.650	10,978,760
2022-08-30	23.690	24.050	22.860	22.990	22.990	12,878,450
2022-08-29	22.510	23.150	21.800	22.920	22.920	10,017,190
2022-08-26	22.300	22.990	22.200	22.750	22.750	8,232,374
2022-08-25	21.990	22.260	21.500	22.080	22.080	4,668,029
2022-08-24	22.540	22.540	21.690	21.940	21.940	3,462,659
2022-08-23	22.330	22.640	22.250	22.310	22.310	3,619,801
2022-08-22	22.800	22.990	21.930	22.120	22.120	10,319,820
2022-08-19	22.530	23.200	22.530	22.920	22.920	8,919,787
2022-08-18	23.350	23.470	22.750	22.880	22.880	6,803,172
2022-08-17	23.010	23.390	22.770	23.210	23.210	12,047,210
2022-08-16	22.310	23.520	21.950	22.800	22.800	32,887,672
2022-08-15	20.850	22.370	20.850	22.190	22.190	17,638,260
2022-08-12	20.420	20.900	20.410	20.810	20.810	5,879,306
2022-08-11	20.110	21.190	20.000	20.430	20.430	19,675,670
2022-08-10	19.600	20.240	19.450	20.110	20.110	13,488,270
2022-08-05	19.100	19.600	18.860	19.380	19.380	10,040,330
2022-08-04	19.180	19.350	18.740	19.130	19.130	10,590,860
2022-08-03	18.900	19.770	18.900	19.040	19.040	22,892,779
2022-08-02	18.050	19.030	17.600	18.750	18.750	7,646,854
2022-08-01	18.690	18.960	18.260	18.310	18.310	3,882,379
2022-07-29	18.110	18.950	18.110	18.740	18.740	13,939,840
2022-07-28	18.140	18.500	17.950	18.290	18.290	8,156,772
2022-07-27	18.400	18.400	17.650	17.970	17.970	3,858,385
2022-07-26	18.310	18.790	18.100	18.220	18.220	6,136,803
2022-07-25	17.650	18.520	17.290	18.340	18.340	7,896,760
2022-07-22	16.680	17.970	15.700	17.770	17.770	18,963,439
2022-07-21	18.080	18.180	16.720	16.720	16.720	10,041,030
2022-07-20	18.450	18.650	17.550	18.070	18.070	6,313,901
2022-07-19	19.570	19.770	18.380	18.540	18.540	7,474,484
2022-07-18	19.760	19.840	19.540	19.680	19.680	5,946,085
2022-07-15	20.510	20.870	20.100	20.190	20.190	8,962,944
2022-07-14	20.210	20.660	20.120	20.550	20.550	9,117,283
2022-07-13	19.770	20.190	19.630	20.120	20.120	3,664,187
2022-07-07	20.000	20.010	19.800	19.910	19.910	1,434,035
2022-07-06	20.000	20.140	19.850	19.930	19.930	5,391,551
2022-07-05	19.970	19.970	19.800	19.830	19.830	727,729
2022-07-04	20.060	20.150	19.770	19.820	19.820	1,642,704
2022-07-01	20.300	20.390	19.950	20.020	20.020	4,894,266
2022-06-30	20.100	20.290	20.000	20.070	20.070	1,037,725
2022-06-29	20.310	20.550	20.150	20.180	20.180	2,596,858
2022-06-28	20.750	20.750	20.100	20.280	20.280	16,601,320
2022-06-27	20.350	20.750	20.310	20.490	20.490	14,428,500
2022-06-24	21.110	21.220	19.530	20.250	20.250	15,786,760
2022-06-23	21.450	21.630	21.010	21.110	21.110	15,634,200
2022-06-22	21.700	22.010	21.300	21.390	21.390	11,479,280
2022-06-21	20.400	21.560	20.400	21.440	21.440	15,404,470
2022-06-20	20.650	20.830	20.300	20.380	20.380	7,112,409
2022-06-17	20.190	20.990	20.070	20.510	20.510	10,477,780
2022-06-16	19.950	20.200	19.950	20.070	20.070	2,023,730
2022-06-15	20.230	20.420	20.060	20.100	20.100	4,380,121
2022-06-14	20.160	20.350	19.760	20.050	20.050	8,188,521

← NewerPage 18 of 21 · 1,246 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.