Unity Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	21.710	22.700	21.570	22.450	22.450	5,489,645
2025-10-30	22.550	22.980	20.800	21.290	21.290	9,455,462
2025-10-29	22.000	23.100	21.800	22.380	22.380	7,611,716
2025-10-28	24.130	24.500	21.710	22.100	22.100	9,983,259
2025-10-27	24.280	24.650	23.710	24.120	24.120	5,578,983
2025-10-24	24.680	25.000	24.000	24.170	24.170	3,442,948
2025-10-23	24.640	25.000	24.300	24.480	24.480	9,452,971
2025-10-22	24.900	24.900	24.250	24.360	24.360	4,694,327
2025-10-21	25.190	25.200	24.550	24.810	24.810	3,984,079
2025-10-20	25.320	25.370	24.900	25.050	25.050	3,273,050
2025-10-17	25.500	25.650	24.800	24.940	24.940	4,082,336
2025-10-16	26.000	26.250	25.300	25.410	25.410	4,481,104
2025-10-15	26.400	26.950	25.800	25.920	25.920	10,915,470
2025-10-14	26.990	27.490	25.650	26.130	26.130	27,288,711
2025-10-13	24.840	26.190	24.500	26.190	26.190	30,340,000
2025-10-10	24.190	24.250	23.520	23.810	23.810	5,098,211
2025-10-09	24.040	24.570	23.900	23.980	23.980	4,964,917
2025-10-08	24.750	24.790	23.940	24.020	24.020	6,930,308
2025-10-07	25.110	25.350	24.440	24.550	24.550	8,412,767
2025-10-06	25.900	26.200	24.700	25.030	25.030	8,080,870
2025-10-03	26.610	26.800	25.650	26.110	26.110	6,700,249
2025-10-02	26.750	26.890	26.300	26.430	26.430	9,763,099
2025-10-01	27.450	27.750	26.380	26.510	26.510	18,174,765
2025-09-30	28.060	28.100	27.000	27.420	27.420	7,450,667
2025-09-29	27.840	28.400	27.400	28.050	28.050	13,027,400
2025-09-26	27.900	28.900	26.920	27.510	27.510	20,230,470
2025-09-25	28.000	28.500	27.750	27.910	27.910	2,538,076
2025-09-24	28.500	28.500	27.800	28.020	28.020	3,145,741
2025-09-23	28.590	28.980	28.200	28.250	28.250	2,170,773
2025-09-22	29.120	29.480	28.510	28.590	28.590	4,830,702
2025-09-19	28.700	29.420	28.530	28.950	28.950	10,771,156
2025-09-18	28.450	28.800	28.150	28.560	28.560	6,872,116
2025-09-17	27.750	28.900	27.560	28.390	28.390	7,888,989
2025-09-16	27.800	28.050	27.600	27.750	27.750	1,345,469
2025-09-15	27.600	28.000	27.350	27.520	27.520	1,757,441
2025-09-12	27.850	28.100	27.520	27.620	27.620	1,585,880
2025-09-11	28.100	28.320	27.610	27.810	27.810	2,717,916
2025-09-10	27.750	28.610	27.250	28.060	28.060	4,040,888
2025-09-09	28.500	28.500	27.550	27.690	27.690	4,535,352
2025-09-08	28.410	28.700	28.250	28.320	28.320	1,798,539
2025-09-05	28.490	28.500	28.210	28.310	28.310	2,275,092
2025-09-04	28.800	28.990	28.390	28.450	28.450	3,006,528
2025-09-03	28.600	28.900	28.370	28.740	28.740	3,731,652
2025-09-02	28.790	28.900	28.350	28.420	28.420	1,418,966
2025-09-01	28.890	29.000	28.280	28.410	28.410	3,588,310
2025-08-29	28.650	29.000	28.300	28.380	28.380	2,611,582
2025-08-28	29.050	29.350	28.250	28.520	28.520	3,868,180
2025-08-27	30.180	30.180	28.810	28.940	28.940	6,644,814
2025-08-26	30.100	30.420	29.650	29.840	29.840	9,493,507
2025-08-25	29.450	30.390	29.210	29.910	29.910	11,876,640
2025-08-22	28.760	30.350	28.700	29.360	29.360	64,076,520
2025-08-21	29.690	29.700	28.000	28.680	28.680	2,569,684
2025-08-20	28.980	29.750	28.300	29.290	29.290	6,523,547
2025-08-19	28.100	29.300	27.950	28.700	28.700	26,523,350
2025-08-18	28.250	28.400	27.700	28.000	28.000	5,827,044
2025-08-15	28.260	28.730	28.000	28.170	28.170	3,770,512
2025-08-13	29.050	29.500	28.210	28.480	28.480	10,200,130
2025-08-12	30.350	30.650	28.800	29.070	29.070	17,631,439
2025-08-11	30.500	31.200	30.010	30.330	30.330	7,686,260
2025-08-08	31.650	31.740	29.820	30.710	30.710	13,907,057

← NewerPage 5 of 21 · 1,241 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.