Unity Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 28.450 | 30.650 | 28.250 | 30.650 | 30.650 | 15,080,850 |
| 2025-08-06 | 27.950 | 28.070 | 27.500 | 27.860 | 27.860 | 5,966,788 |
| 2025-08-05 | 26.510 | 27.710 | 26.310 | 27.570 | 27.570 | 5,838,562 |
| 2025-08-04 | 26.500 | 26.600 | 26.200 | 26.510 | 26.510 | 518,164 |
| 2025-08-01 | 26.150 | 26.800 | 26.150 | 26.390 | 26.390 | 343,797 |
| 2025-07-31 | 26.300 | 26.890 | 26.080 | 26.630 | 26.630 | 917,741 |
| 2025-07-30 | 26.740 | 26.740 | 26.000 | 26.180 | 26.180 | 695,567 |
| 2025-07-29 | 26.800 | 27.400 | 26.310 | 26.440 | 26.440 | 4,394,053 |
| 2025-07-28 | 26.030 | 27.000 | 25.900 | 26.710 | 26.710 | 2,271,589 |
| 2025-07-25 | 26.150 | 26.480 | 25.760 | 26.030 | 26.030 | 957,592 |
| 2025-07-24 | 26.580 | 26.610 | 26.120 | 26.260 | 26.260 | 917,034 |
| 2025-07-23 | 26.530 | 26.750 | 26.220 | 26.520 | 26.520 | 944,370 |
| 2025-07-22 | 26.260 | 26.800 | 26.120 | 26.530 | 26.530 | 3,435,062 |
| 2025-07-21 | 25.810 | 26.600 | 25.750 | 26.470 | 26.470 | 3,944,384 |
| 2025-07-18 | 26.250 | 26.350 | 25.810 | 26.000 | 26.000 | 2,398,520 |
| 2025-07-17 | 26.010 | 27.000 | 26.010 | 26.270 | 26.270 | 6,265,636 |
| 2025-07-16 | 25.800 | 26.440 | 25.300 | 26.050 | 26.050 | 2,111,543 |
| 2025-07-15 | 26.550 | 26.700 | 25.400 | 25.830 | 25.830 | 2,260,768 |
| 2025-07-14 | 26.800 | 26.890 | 26.300 | 26.510 | 26.510 | 2,138,567 |
| 2025-07-11 | 26.800 | 27.100 | 26.450 | 26.640 | 26.640 | 3,828,314 |
| 2025-07-10 | 26.300 | 27.100 | 26.250 | 26.670 | 26.670 | 8,123,192 |
| 2025-07-09 | 26.780 | 26.780 | 26.000 | 26.250 | 26.250 | 4,799,687 |
| 2025-07-08 | 26.900 | 27.300 | 26.350 | 26.720 | 26.720 | 22,230,029 |
| 2025-07-07 | 26.250 | 26.810 | 26.110 | 26.600 | 26.600 | 21,715,561 |
| 2025-07-04 | 24.990 | 26.570 | 24.600 | 26.150 | 26.150 | 10,837,548 |
| 2025-07-03 | 24.900 | 24.960 | 24.500 | 24.790 | 24.790 | 1,490,721 |
| 2025-07-02 | 24.930 | 25.510 | 24.760 | 24.860 | 24.860 | 3,668,163 |
| 2025-07-01 | 24.960 | 25.160 | 24.700 | 24.800 | 24.800 | 1,088,237 |
| 2025-06-30 | 24.650 | 25.190 | 24.650 | 24.910 | 24.910 | 1,320,487 |
| 2025-06-27 | 25.000 | 25.450 | 24.760 | 24.850 | 24.850 | 1,917,928 |
| 2025-06-26 | 24.250 | 25.240 | 23.850 | 24.970 | 24.970 | 15,116,791 |
| 2025-06-25 | 24.410 | 24.500 | 23.990 | 24.100 | 24.100 | 1,045,693 |
| 2025-06-24 | 23.900 | 24.600 | 23.300 | 24.400 | 24.400 | 2,089,896 |
| 2025-06-23 | 23.490 | 23.800 | 22.110 | 22.490 | 22.490 | 1,102,237 |
| 2025-06-20 | 24.700 | 24.700 | 23.930 | 24.060 | 24.060 | 998,740 |
| 2025-06-19 | 25.290 | 25.880 | 24.000 | 24.490 | 24.490 | 1,755,331 |
| 2025-06-18 | 25.690 | 25.690 | 25.160 | 25.280 | 25.280 | 846,493 |
| 2025-06-17 | 26.100 | 26.200 | 25.310 | 25.660 | 25.660 | 1,224,983 |
| 2025-06-16 | 24.850 | 26.150 | 24.160 | 25.960 | 25.960 | 12,745,850 |
| 2025-06-13 | 25.500 | 25.500 | 24.600 | 25.010 | 25.010 | 1,918,165 |
| 2025-06-12 | 26.170 | 26.990 | 25.200 | 25.500 | 25.500 | 4,881,313 |
| 2025-06-11 | 27.230 | 27.240 | 25.150 | 26.170 | 26.170 | 3,930,899 |
| 2025-06-10 | 27.070 | 27.600 | 26.740 | 26.980 | 26.980 | 6,767,910 |
| 2025-06-05 | 26.140 | 27.520 | 26.100 | 26.890 | 26.890 | 62,902,228 |
| 2025-06-04 | 25.700 | 26.500 | 25.550 | 26.140 | 26.140 | 2,724,705 |
| 2025-06-03 | 25.000 | 25.890 | 25.000 | 25.500 | 25.500 | 423,730 |
| 2025-06-02 | 25.800 | 25.980 | 25.050 | 25.390 | 25.390 | 1,386,124 |
| 2025-05-30 | 26.380 | 26.480 | 23.800 | 25.730 | 25.730 | 1,695,984 |
| 2025-05-29 | 26.570 | 26.950 | 26.400 | 26.430 | 26.430 | 233,941 |
| 2025-05-27 | 26.500 | 26.720 | 26.500 | 26.570 | 26.570 | 78,089 |
| 2025-05-26 | 27.000 | 27.000 | 26.100 | 26.620 | 26.620 | 188,022 |
| 2025-05-23 | 27.000 | 27.000 | 26.500 | 26.720 | 26.720 | 133,624 |
| 2025-05-22 | 27.000 | 27.140 | 26.710 | 26.900 | 26.900 | 4,211,535 |
| 2025-05-21 | 26.520 | 27.190 | 26.520 | 26.930 | 26.930 | 276,043 |
| 2025-05-20 | 26.880 | 27.000 | 26.510 | 26.820 | 26.820 | 147,223 |
| 2025-05-19 | 26.760 | 27.490 | 26.730 | 26.850 | 26.850 | 249,808 |
| 2025-05-16 | 27.200 | 27.700 | 26.600 | 27.120 | 27.120 | 488,035 |
| 2025-05-15 | 27.350 | 27.800 | 26.900 | 27.320 | 27.320 | 1,150,059 |
| 2025-05-14 | 26.150 | 27.990 | 26.130 | 27.350 | 27.350 | 3,265,117 |
| 2025-05-13 | 26.400 | 26.490 | 25.000 | 26.130 | 26.130 | 1,323,632 |
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.