Unity Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 25.750 | 26.340 | 25.290 | 25.480 | 25.480 | 5,299,639 |
| 2021-12-16 | 25.040 | 26.290 | 24.910 | 25.900 | 25.900 | 13,916,540 |
| 2021-12-15 | 23.400 | 24.520 | 23.400 | 24.520 | 24.520 | 4,899,525 |
| 2021-12-14 | 21.380 | 22.990 | 21.000 | 22.810 | 22.810 | 6,585,158 |
| 2021-12-13 | 22.250 | 22.750 | 21.100 | 21.390 | 21.390 | 1,869,152 |
| 2021-12-10 | 22.000 | 22.650 | 21.500 | 22.500 | 22.500 | 3,787,546 |
| 2021-12-09 | 23.000 | 23.000 | 21.800 | 22.250 | 22.250 | 6,279,792 |
| 2021-12-08 | 22.920 | 23.650 | 22.710 | 23.190 | 23.190 | 9,754,378 |
| 2021-12-07 | 21.700 | 22.610 | 21.200 | 22.610 | 22.610 | 9,984,465 |
| 2021-12-06 | 21.970 | 22.500 | 20.460 | 21.040 | 21.040 | 10,481,740 |
| 2021-12-03 | 22.980 | 23.700 | 21.710 | 22.090 | 22.090 | 16,729,980 |
| 2021-12-02 | 25.500 | 25.500 | 23.460 | 23.470 | 23.470 | 17,735,141 |
| 2021-12-01 | 25.200 | 25.600 | 25.090 | 25.360 | 25.360 | 4,600,726 |
| 2021-11-30 | 25.450 | 25.610 | 24.520 | 25.090 | 25.090 | 3,421,599 |
| 2021-11-29 | 24.510 | 25.650 | 24.510 | 25.370 | 25.370 | 3,511,948 |
| 2021-11-26 | 25.400 | 25.940 | 24.800 | 25.140 | 25.140 | 2,769,191 |
| 2021-11-25 | 25.150 | 25.610 | 25.150 | 25.430 | 25.430 | 2,782,035 |
| 2021-11-24 | 25.450 | 25.850 | 24.100 | 25.240 | 25.240 | 6,736,506 |
| 2021-11-23 | 26.200 | 26.420 | 25.200 | 25.440 | 25.440 | 5,914,238 |
| 2021-11-22 | 25.990 | 26.220 | 25.750 | 26.020 | 26.020 | 4,404,098 |
| 2021-11-19 | 25.920 | 26.850 | 25.800 | 26.370 | 26.370 | 6,572,128 |
| 2021-11-18 | 26.900 | 27.170 | 25.500 | 26.160 | 26.160 | 5,954,858 |
| 2021-11-17 | 27.380 | 27.580 | 26.460 | 26.870 | 26.870 | 3,433,275 |
| 2021-11-16 | 27.500 | 27.720 | 26.450 | 27.370 | 27.370 | 7,481,025 |
| 2021-11-15 | 28.900 | 28.930 | 27.110 | 27.400 | 27.400 | 8,503,144 |
| 2021-11-12 | 28.100 | 29.600 | 27.000 | 29.000 | 29.000 | 14,885,410 |
| 2021-11-11 | 29.000 | 29.110 | 28.010 | 28.170 | 28.170 | 2,646,717 |
| 2021-11-10 | 28.400 | 29.200 | 28.250 | 28.830 | 28.830 | 5,554,523 |
| 2021-11-09 | 30.250 | 30.400 | 28.060 | 28.530 | 28.530 | 9,592,027 |
| 2021-11-08 | 31.300 | 31.400 | 30.050 | 30.240 | 30.240 | 10,711,590 |
| 2021-11-05 | 30.020 | 31.250 | 30.020 | 30.740 | 30.740 | 20,545,721 |
| 2021-11-04 | 29.500 | 30.270 | 29.100 | 30.020 | 30.020 | 14,085,070 |
| 2021-11-03 | 29.180 | 29.600 | 28.600 | 29.130 | 29.130 | 7,482,584 |
| 2021-11-02 | 29.550 | 29.630 | 29.110 | 29.190 | 29.190 | 6,355,284 |
| 2021-11-01 | 29.000 | 29.980 | 28.750 | 29.660 | 29.660 | 13,024,880 |
| 2021-10-29 | 28.040 | 28.930 | 27.250 | 28.520 | 28.520 | 7,964,774 |
| 2021-10-28 | 29.450 | 29.450 | 28.200 | 28.300 | 28.300 | 7,959,448 |
| 2021-10-27 | 30.600 | 30.800 | 29.600 | 29.760 | 29.760 | 11,009,661 |
| 2021-10-26 | 30.400 | 30.400 | 29.210 | 29.500 | 29.500 | 7,367,525 |
| 2021-10-25 | 29.110 | 29.980 | 28.550 | 29.550 | 29.550 | 2,963,852 |
| 2021-10-22 | 29.520 | 29.730 | 27.900 | 29.310 | 29.310 | 22,539,449 |
| 2021-10-21 | 30.200 | 30.570 | 29.500 | 29.790 | 29.790 | 19,234,070 |
| 2021-10-20 | 29.200 | 30.300 | 29.200 | 29.970 | 29.970 | 15,010,720 |
| 2021-10-18 | 29.800 | 29.850 | 28.500 | 28.670 | 28.670 | 13,554,480 |
| 2021-10-15 | 28.940 | 30.620 | 28.000 | 30.290 | 30.290 | 26,471,850 |
| 2021-10-14 | 26.010 | 28.500 | 25.800 | 28.500 | 28.500 | 25,029,891 |
← NewerPage 21 of 21 · 1,246 trading days
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.