Unity Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	24.840	24.850	23.260	23.920	23.920	9,041,397
2022-03-10	24.850	25.250	24.260	25.000	25.000	3,978,014
2022-03-09	23.750	24.500	23.700	24.060	24.060	7,763,015
2022-03-08	24.610	25.300	23.350	23.640	23.640	17,186,471
2022-03-07	26.700	26.700	25.130	25.130	25.130	7,256,361
2022-03-04	27.130	27.750	27.000	27.160	27.160	3,041,432
2022-03-03	27.120	27.550	26.550	27.260	27.260	6,820,888
2022-03-02	27.020	27.190	26.250	26.970	26.970	3,427,404
2022-03-01	27.990	28.290	26.750	27.500	27.500	8,081,567
2022-02-28	26.420	27.700	25.750	27.420	27.420	4,640,443
2022-02-25	25.490	26.990	25.100	26.650	26.650	8,967,172
2022-02-24	26.150	26.800	25.320	25.320	25.320	5,179,471
2022-02-23	27.250	27.500	26.100	27.370	27.370	4,635,182
2022-02-22	27.600	27.610	26.200	26.930	26.930	5,145,658
2022-02-21	28.850	28.850	27.800	27.930	27.930	1,688,028
2022-02-18	28.600	29.370	28.250	28.970	28.970	2,332,198
2022-02-17	30.000	30.200	28.260	28.460	28.460	6,213,861
2022-02-16	30.470	30.630	29.600	29.900	29.900	2,842,142
2022-02-15	29.670	30.400	29.550	30.270	30.270	4,096,484
2022-02-14	30.560	30.560	29.450	29.670	29.670	3,849,549
2022-02-11	31.490	31.490	30.380	30.560	30.560	3,456,208
2022-02-10	31.400	32.080	30.810	31.110	31.110	8,480,841
2022-02-09	31.300	31.970	31.200	31.410	31.410	5,532,432
2022-02-08	31.000	31.490	30.710	31.320	31.320	4,953,563
2022-02-07	30.900	31.180	30.100	30.820	30.820	5,065,648
2022-02-04	31.100	31.490	30.650	30.900	30.900	5,117,303
2022-02-03	32.770	32.780	30.910	31.130	31.130	13,395,400
2022-02-02	32.390	32.850	31.900	32.420	32.420	10,356,840
2022-02-01	31.600	32.660	31.050	32.390	32.390	15,304,860
2022-01-31	29.260	31.380	29.160	31.170	31.170	12,836,840
2022-01-28	28.400	29.500	28.360	29.260	29.260	6,736,982
2022-01-27	27.740	28.900	27.340	28.590	28.590	11,705,850
2022-01-26	27.700	27.900	27.350	27.510	27.510	1,636,791
2022-01-25	27.510	28.380	27.510	27.760	27.760	4,386,166
2022-01-24	27.700	27.710	26.970	27.230	27.230	1,863,232
2022-01-21	27.850	28.250	27.500	27.520	27.520	2,350,576
2022-01-20	26.950	27.600	26.950	27.450	27.450	7,389,422
2022-01-19	28.150	28.150	27.060	27.120	27.120	3,643,196
2022-01-18	28.800	28.810	27.950	28.140	28.140	2,839,976
2022-01-17	28.350	29.100	28.200	28.560	28.560	5,363,864
2022-01-14	29.250	29.350	27.990	28.190	28.190	9,811,859
2022-01-13	29.860	29.950	29.050	29.170	29.170	5,395,012
2022-01-12	30.100	30.600	29.910	30.080	30.080	9,523,969
2022-01-11	29.670	30.100	29.400	29.920	29.920	11,910,390
2022-01-10	28.500	29.740	28.300	29.510	29.510	12,596,650
2022-01-07	28.300	28.880	28.000	28.600	28.600	4,440,905
2022-01-06	28.790	29.050	28.110	28.350	28.350	4,098,798
2022-01-05	28.770	29.500	28.620	28.830	28.830	12,104,000
2022-01-04	26.580	28.490	26.580	28.490	28.490	10,709,030
2022-01-03	26.260	27.000	26.260	26.510	26.510	2,728,590
2021-12-31	26.250	26.730	26.100	26.470	26.470	4,214,264
2021-12-30	26.230	26.550	26.000	26.250	26.250	2,863,719
2021-12-29	26.220	26.400	26.050	26.190	26.190	2,341,159
2021-12-28	26.200	26.690	25.650	26.230	26.230	7,227,298
2021-12-27	27.190	27.200	26.100	26.200	26.200	5,377,181
2021-12-24	27.650	27.700	26.900	27.000	27.000	9,860,811
2021-12-23	27.600	28.000	27.400	27.690	27.690	17,708,869
2021-12-22	26.450	27.330	26.450	27.150	27.150	9,103,421
2021-12-21	26.510	27.150	26.300	26.430	26.430	8,129,264
2021-12-20	25.700	26.250	25.450	25.760	25.760	4,035,297

← NewerPage 20 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.