Unity Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	20.700	20.700	20.100	20.170	20.170	6,377,021
2022-06-10	20.700	20.850	20.450	20.550	20.550	3,214,179
2022-06-09	20.660	21.290	20.330	20.720	20.720	16,821,109
2022-06-08	20.070	20.600	20.050	20.450	20.450	11,825,450
2022-06-07	21.280	21.500	20.000	20.070	20.070	15,525,760
2022-06-06	21.200	21.550	19.910	21.070	21.070	33,135,379
2022-06-03	21.970	21.970	21.000	21.280	21.280	3,380,753
2022-06-02	22.200	22.350	21.600	21.860	21.860	10,966,530
2022-06-01	22.800	23.250	22.190	22.300	22.300	14,095,690
2022-05-31	22.990	23.540	22.410	22.770	22.770	8,014,788
2022-05-30	22.810	23.090	22.460	22.740	22.740	2,199,860
2022-05-27	23.300	24.250	22.450	22.720	22.720	12,541,290
2022-05-26	22.110	23.450	21.920	23.260	23.260	8,686,413
2022-05-25	21.300	22.540	21.110	22.330	22.330	9,784,347
2022-05-24	22.170	22.440	21.120	21.360	21.360	6,754,557
2022-05-23	22.080	22.500	21.800	22.160	22.160	2,509,236
2022-05-20	22.530	22.900	22.200	22.420	22.420	5,207,243
2022-05-19	23.020	23.290	22.350	22.420	22.420	6,453,476
2022-05-18	21.610	23.300	21.610	23.120	23.120	9,462,362
2022-05-17	21.500	22.100	21.400	21.710	21.710	5,134,314
2022-05-16	22.340	22.340	21.100	21.540	21.540	4,268,325
2022-05-13	22.550	23.180	21.850	22.650	22.650	8,062,971
2022-05-12	21.750	22.800	21.070	22.620	22.620	5,549,939
2022-05-11	23.290	23.290	21.330	21.720	21.720	9,531,297
2022-05-10	23.120	23.640	22.710	23.050	23.050	4,988,003
2022-05-09	24.250	24.450	22.600	23.120	23.120	9,347,397
2022-05-06	23.640	25.150	23.150	24.310	24.310	18,231,680
2022-04-28	24.400	24.400	22.800	23.620	23.620	10,209,610
2022-04-27	24.650	24.890	24.400	24.480	24.480	2,162,367
2022-04-26	25.200	25.200	24.580	24.640	24.640	2,616,528
2022-04-25	25.650	26.310	25.000	25.190	25.190	6,810,319
2022-04-22	24.950	25.390	24.670	25.170	25.170	3,578,918
2022-04-21	25.500	25.600	24.500	24.680	24.680	4,358,180
2022-04-20	26.110	26.250	25.260	25.460	25.460	2,900,554
2022-04-19	27.200	27.200	25.800	26.060	26.060	5,534,057
2022-04-18	27.320	27.880	26.810	26.960	26.960	3,886,046
2022-04-15	27.700	28.400	27.330	27.480	27.480	7,700,550
2022-04-14	27.400	28.000	27.300	27.810	27.810	9,265,765
2022-04-13	28.740	29.100	27.230	27.540	27.540	13,840,260
2022-04-12	27.000	28.630	26.350	28.250	28.250	27,621,199
2022-04-11	26.500	26.820	26.250	26.820	26.820	11,227,310
2022-04-08	24.600	25.040	24.550	24.950	24.950	2,443,578
2022-04-07	25.000	25.150	24.250	24.390	24.390	1,561,657
2022-04-06	24.700	25.180	24.640	24.970	24.970	853,028
2022-04-05	25.000	25.300	24.500	24.640	24.640	1,473,094
2022-04-04	25.110	25.800	24.700	24.800	24.800	2,487,613
2022-04-01	26.020	27.640	25.520	26.700	26.700	6,409,681
2022-03-31	25.500	26.480	25.500	26.230	26.230	3,849,402
2022-03-30	25.510	26.480	25.400	25.570	25.570	4,086,326
2022-03-29	25.410	26.600	25.400	26.070	26.070	5,649,544
2022-03-28	25.000	25.360	24.660	25.280	25.280	2,001,094
2022-03-25	24.500	25.150	24.400	25.020	25.020	4,428,410
2022-03-24	23.750	24.650	23.750	24.560	24.560	3,144,443
2022-03-22	23.660	24.000	23.600	23.800	23.800	1,463,171
2022-03-21	23.990	24.240	23.500	23.660	23.660	1,510,524
2022-03-18	24.000	24.100	23.300	23.780	23.780	3,350,246
2022-03-17	24.400	24.930	24.210	24.380	24.380	4,936,180
2022-03-16	23.300	24.500	23.300	24.100	24.100	4,480,599
2022-03-15	23.200	23.300	22.510	23.160	23.160	2,507,102
2022-03-14	23.900	23.900	22.480	22.950	22.950	3,188,763

← NewerPage 19 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.