Unity Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 13.780 | 13.780 | 12.650 | 12.830 | 12.830 | 39,943,809 |
| 2026-04-22 | 13.380 | 13.790 | 12.540 | 13.530 | 13.530 | 133,360,828 |
| 2026-04-21 | 12.000 | 12.540 | 12.000 | 12.540 | 12.540 | 42,750,539 |
| 2026-04-20 | 10.240 | 11.400 | 10.030 | 11.400 | 11.400 | 92,476,328 |
| 2026-04-17 | 9.600 | 10.360 | 9.550 | 10.360 | 10.360 | 73,638,053 |
| 2026-04-16 | 8.490 | 9.410 | 8.290 | 9.360 | 9.360 | 70,580,883 |
| 2026-04-15 | 8.480 | 8.580 | 8.350 | 8.410 | 8.410 | 10,378,282 |
| 2026-04-14 | 8.210 | 8.430 | 8.210 | 8.350 | 8.350 | 5,221,015 |
| 2026-04-13 | 8.200 | 8.340 | 8.100 | 8.180 | 8.180 | 5,349,059 |
| 2026-04-10 | 8.490 | 8.600 | 8.400 | 8.510 | 8.510 | 7,069,550 |
| 2026-04-09 | 8.600 | 8.650 | 8.360 | 8.380 | 8.380 | 8,212,994 |
| 2026-04-08 | 8.700 | 8.750 | 8.410 | 8.690 | 8.690 | 21,628,626 |
| 2026-04-07 | 8.000 | 8.090 | 7.890 | 8.060 | 8.060 | 2,857,837 |
| 2026-04-06 | 8.100 | 8.100 | 7.940 | 8.030 | 8.030 | 3,528,769 |
| 2026-04-03 | 7.960 | 8.100 | 7.860 | 8.030 | 8.030 | 4,997,274 |
| 2026-04-02 | 8.170 | 8.170 | 7.900 | 8.060 | 8.060 | 4,417,068 |
| 2026-04-01 | 8.210 | 8.480 | 7.510 | 8.270 | 8.270 | 10,376,963 |
| 2026-03-31 | 7.980 | 8.140 | 7.970 | 8.010 | 8.010 | 5,332,011 |
| 2026-03-30 | 8.150 | 8.160 | 7.800 | 7.890 | 7.890 | 13,639,870 |
| 2026-03-27 | 8.300 | 8.560 | 8.150 | 8.230 | 8.230 | 18,592,898 |
| 2026-03-26 | 8.550 | 8.650 | 8.210 | 8.260 | 8.260 | 25,118,960 |
| 2026-03-25 | 8.100 | 8.720 | 7.990 | 8.570 | 8.570 | 72,631,903 |
| 2026-03-24 | 8.350 | 8.500 | 7.900 | 7.990 | 7.990 | 31,582,869 |
| 2026-03-19 | 8.500 | 8.500 | 8.010 | 8.190 | 8.190 | 9,269,535 |
| 2026-03-18 | 8.500 | 8.900 | 8.400 | 8.570 | 8.570 | 16,966,990 |
| 2026-03-17 | 8.560 | 8.850 | 8.390 | 8.430 | 8.430 | 4,088,778 |
| 2026-03-16 | 8.820 | 8.830 | 8.460 | 8.560 | 8.560 | 2,590,649 |
| 2026-03-13 | 8.840 | 8.900 | 8.750 | 8.850 | 8.850 | 1,854,459 |
| 2026-03-12 | 9.040 | 9.040 | 8.760 | 8.840 | 8.840 | 3,826,095 |
| 2026-03-11 | 9.350 | 9.350 | 8.900 | 9.070 | 9.070 | 5,001,418 |
| 2026-03-10 | 8.860 | 9.300 | 8.860 | 9.090 | 9.090 | 14,732,110 |
| 2026-03-09 | 9.000 | 9.000 | 8.460 | 8.500 | 8.500 | 17,401,471 |
| 2026-03-06 | 9.520 | 9.840 | 9.310 | 9.460 | 9.460 | 19,052,764 |
| 2026-03-05 | 9.530 | 10.350 | 9.530 | 10.080 | 10.080 | 48,307,983 |
| 2026-03-04 | 7.800 | 9.600 | 7.600 | 9.530 | 9.530 | 117,209,136 |
| 2026-03-03 | 8.600 | 9.060 | 8.600 | 8.600 | 8.600 | 29,974,820 |
| 2026-03-02 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 1,483,986 |
| 2026-02-27 | 11.710 | 11.710 | 10.670 | 10.670 | 10.670 | 50,304,604 |
| 2026-02-26 | 13.300 | 13.390 | 11.850 | 11.850 | 11.850 | 71,443,224 |
| 2026-02-25 | 13.700 | 13.990 | 13.000 | 13.170 | 13.170 | 6,801,206 |
| 2026-02-24 | 14.110 | 14.480 | 13.060 | 13.480 | 13.480 | 12,341,470 |
| 2026-02-23 | 15.210 | 15.210 | 14.300 | 14.510 | 14.510 | 2,954,522 |
| 2026-02-20 | 15.970 | 16.140 | 14.810 | 15.200 | 15.200 | 2,841,474 |
| 2026-02-19 | 16.990 | 16.990 | 15.320 | 15.830 | 15.830 | 2,314,013 |
| 2026-02-18 | 16.990 | 17.100 | 16.800 | 16.860 | 16.860 | 2,493,590 |
| 2026-02-17 | 17.590 | 17.590 | 16.660 | 16.870 | 16.870 | 3,507,619 |
| 2026-02-16 | 17.940 | 17.940 | 17.000 | 17.180 | 17.180 | 6,629,838 |
| 2026-02-13 | 18.920 | 19.450 | 17.200 | 17.660 | 17.660 | 9,489,062 |
| 2026-02-12 | 19.780 | 19.850 | 18.760 | 18.920 | 18.920 | 3,412,253 |
| 2026-02-11 | 19.810 | 20.000 | 19.650 | 19.720 | 19.720 | 1,420,330 |
| 2026-02-10 | 20.100 | 20.290 | 19.750 | 19.800 | 19.800 | 1,608,129 |
| 2026-02-09 | 19.950 | 20.190 | 19.700 | 19.820 | 19.820 | 1,113,099 |
| 2026-02-06 | 20.380 | 20.400 | 19.870 | 19.890 | 19.890 | 2,776,117 |
| 2026-02-04 | 20.150 | 20.410 | 20.150 | 20.380 | 20.380 | 3,868,612 |
| 2026-02-03 | 19.660 | 20.310 | 19.660 | 20.120 | 20.120 | 4,149,950 |
| 2026-02-02 | 19.890 | 19.970 | 19.550 | 19.660 | 19.660 | 1,087,606 |
| 2026-01-30 | 19.750 | 20.000 | 19.650 | 19.710 | 19.710 | 1,628,004 |
| 2026-01-29 | 20.290 | 20.290 | 19.710 | 19.790 | 19.790 | 4,490,507 |
| 2026-01-28 | 20.000 | 20.390 | 19.950 | 20.030 | 20.030 | 2,400,695 |
| 2026-01-27 | 20.250 | 20.350 | 19.960 | 20.000 | 20.000 | 4,238,144 |
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.