Unity Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	20.570	20.660	20.140	20.250	20.250	2,660,003
2026-01-23	20.900	20.990	20.210	20.440	20.440	2,240,148
2026-01-22	20.900	21.100	20.700	20.770	20.770	1,907,349
2026-01-21	21.180	21.390	20.850	20.900	20.900	2,657,272
2026-01-20	21.170	21.490	20.650	21.160	21.160	5,892,862
2026-01-19	20.850	21.150	20.850	20.880	20.880	1,867,650
2026-01-16	21.000	21.090	20.710	20.870	20.870	1,882,092
2026-01-15	21.250	21.250	20.630	20.740	20.740	1,631,502
2026-01-14	21.450	21.450	20.950	21.010	21.010	2,634,759
2026-01-13	21.610	21.950	21.200	21.360	21.360	3,574,469
2026-01-12	21.770	22.180	21.400	21.660	21.660	13,556,160
2026-01-09	21.350	22.150	21.220	21.520	21.520	17,119,093
2026-01-08	21.170	21.330	21.010	21.220	21.220	3,936,980
2026-01-07	21.030	21.320	20.960	21.050	21.050	3,309,687
2026-01-06	21.560	21.620	21.000	21.030	21.030	6,213,019
2026-01-05	21.120	21.800	21.000	21.580	21.580	5,073,482
2026-01-02	21.450	21.500	20.750	21.120	21.120	1,664,917
2026-01-01	21.350	21.750	21.330	21.420	21.420	7,843,806
2025-12-31	21.900	21.900	21.110	21.260	21.260	3,943,299
2025-12-30	20.230	22.170	20.080	21.610	21.610	49,217,641
2025-12-29	20.120	20.800	19.750	20.150	20.150	6,422,422
2025-12-26	20.900	20.990	20.020	20.120	20.120	6,493,535
2025-12-24	21.400	21.400	20.880	20.940	20.940	3,655,094
2025-12-23	21.510	21.580	21.200	21.260	21.260	2,100,768
2025-12-22	21.770	21.770	21.300	21.410	21.410	2,764,234
2025-12-19	21.860	21.860	21.520	21.640	21.640	1,629,347
2025-12-18	22.030	22.160	21.700	21.760	21.760	4,541,924
2025-12-17	22.150	22.320	22.020	22.090	22.090	3,933,277
2025-12-16	22.240	22.400	22.010	22.120	22.120	3,342,307
2025-12-15	22.160	22.450	22.000	22.160	22.160	3,199,731
2025-12-12	22.290	22.300	21.950	22.010	22.010	1,684,037
2025-12-11	22.500	22.700	22.000	22.190	22.190	3,446,090
2025-12-10	22.110	22.850	21.950	22.450	22.450	9,148,254
2025-12-09	21.670	22.210	21.640	22.050	22.050	4,142,606
2025-12-08	21.750	21.840	21.500	21.640	21.640	2,052,199
2025-12-05	21.900	22.000	21.650	21.790	21.790	940,985
2025-12-04	21.900	21.930	21.500	21.670	21.670	1,670,683
2025-12-03	21.920	22.080	21.700	21.770	21.770	1,552,154
2025-12-02	22.000	22.200	21.860	21.920	21.920	1,575,403
2025-12-01	21.980	22.050	21.700	21.980	21.980	1,968,394
2025-11-28	21.770	22.250	21.690	21.860	21.860	2,963,039
2025-11-27	21.850	21.980	21.600	21.770	21.770	1,768,500
2025-11-26	22.450	22.450	21.610	21.730	21.730	2,207,425
2025-11-25	23.110	23.290	22.200	22.300	22.300	2,577,633
2025-11-24	22.510	23.450	22.250	22.960	22.960	6,009,242
2025-11-21	22.260	22.620	21.800	22.460	22.460	1,575,565
2025-11-20	22.650	22.680	22.180	22.240	22.240	1,078,067
2025-11-19	22.290	22.660	22.000	22.470	22.470	2,440,092
2025-11-18	22.520	22.630	22.010	22.160	22.160	1,291,972
2025-11-17	22.500	22.750	22.300	22.460	22.460	1,999,120
2025-11-14	21.760	22.470	21.720	22.290	22.290	1,827,114
2025-11-13	21.980	21.980	21.410	21.720	21.720	1,585,374
2025-11-12	22.200	22.200	21.600	21.690	21.690	841,755
2025-11-11	22.580	22.620	21.500	21.730	21.730	2,807,715
2025-11-10	22.400	22.740	22.300	22.360	22.360	1,396,632
2025-11-07	22.580	22.780	22.300	22.390	22.390	950,110
2025-11-06	22.760	22.890	22.480	22.570	22.570	1,703,262
2025-11-05	22.770	22.960	22.520	22.710	22.710	1,100,574
2025-11-04	23.420	23.500	22.700	22.770	22.770	2,654,483
2025-11-03	22.600	23.550	22.320	23.400	23.400	9,888,554

← NewerPage 4 of 21 · 1,244 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.