Unity Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	25.000	25.780	25.000	25.780	25.780	933,818
2025-05-09	22.510	24.190	22.300	23.440	23.440	589,492
2025-05-08	24.740	25.850	22.020	24.070	24.070	2,318,212
2025-05-07	23.650	25.700	23.650	24.460	24.460	738,226
2025-05-06	26.000	26.750	25.550	26.170	26.170	338,247
2025-05-05	26.210	26.970	25.500	26.310	26.310	640,394
2025-05-02	26.390	28.000	25.500	26.210	26.210	224,651
2025-04-30	26.190	26.190	25.300	25.770	25.770	293,866
2025-04-29	25.740	26.700	25.050	26.190	26.190	384,413
2025-04-28	26.610	26.610	25.150	25.740	25.740	1,336,256
2025-04-25	26.280	26.800	25.750	26.310	26.310	661,167
2025-04-24	26.750	26.900	26.250	26.500	26.500	1,345,731
2025-04-23	27.500	27.500	26.800	27.050	27.050	438,286
2025-04-22	28.390	28.390	27.320	27.450	27.450	4,083,646
2025-04-21	27.050	28.230	27.050	27.870	27.870	1,136,427
2025-04-18	27.530	28.000	27.000	27.360	27.360	236,444
2025-04-17	28.250	28.300	27.350	27.790	27.790	220,900
2025-04-16	28.000	28.700	27.700	27.790	27.790	927,214
2025-04-15	26.610	28.730	26.510	27.950	27.950	3,047,287
2025-04-14	26.540	26.950	26.540	26.610	26.610	333,062
2025-04-11	26.680	26.680	26.300	26.520	26.520	152,101
2025-04-10	26.300	26.900	26.250	26.670	26.670	503,235
2025-04-09	26.090	26.090	24.400	25.330	25.330	636,551
2025-04-08	26.490	27.930	25.000	25.860	25.860	1,733,996
2025-04-07	28.180	28.180	25.420	26.120	26.120	1,501,303
2025-04-04	28.620	28.860	28.190	28.240	28.240	1,735,282
2025-04-03	28.320	28.900	28.110	28.610	28.610	1,171,810
2025-03-27	28.580	28.730	28.120	28.360	28.360	208,535
2025-03-26	28.900	29.100	28.300	28.580	28.580	661,543
2025-03-25	28.990	29.000	28.600	28.720	28.720	932,304
2025-03-24	29.010	29.200	28.600	28.820	28.820	406,366
2025-03-21	29.660	29.670	28.520	29.000	29.000	599,422
2025-03-20	29.620	29.790	29.470	29.560	29.560	580,274
2025-03-19	29.900	30.250	29.000	29.680	29.680	2,810,508
2025-03-18	29.800	30.400	29.290	29.840	29.840	2,062,219
2025-03-17	29.100	30.100	29.100	29.600	29.600	808,419
2025-03-14	29.500	29.700	29.000	29.140	29.140	453,706
2025-03-13	29.950	29.950	29.100	29.410	29.410	576,599
2025-03-12	29.010	29.410	28.800	29.020	29.020	370,785
2025-03-11	29.420	29.420	28.880	29.090	29.090	1,799,878
2025-03-10	29.660	29.750	29.000	29.420	29.420	236,422
2025-03-07	29.450	29.450	28.250	29.280	29.280	291,380
2025-03-06	29.000	29.650	28.800	29.420	29.420	347,855
2025-03-05	28.760	29.250	28.600	28.930	28.930	260,524
2025-03-04	28.700	29.230	28.180	28.760	28.760	177,535
2025-03-03	29.240	29.240	28.350	28.690	28.690	242,338
2025-02-28	30.220	30.470	27.660	28.950	28.950	815,054
2025-02-27	30.500	30.500	29.990	30.010	30.010	264,373
2025-02-26	30.460	31.000	30.000	30.410	30.410	1,110,516
2025-02-25	30.800	31.900	30.220	30.440	30.440	8,276,527
2025-02-24	30.480	30.500	29.560	29.890	29.890	344,865
2025-02-21	30.840	30.840	30.200	30.300	30.300	334,756
2025-02-20	30.500	30.940	30.390	30.630	30.630	785,864
2025-02-19	29.750	31.500	29.610	30.470	30.470	5,863,861
2025-02-18	29.480	29.890	29.100	29.590	29.590	111,079
2025-02-17	29.510	30.300	29.200	29.280	29.280	91,424
2025-02-14	29.790	30.050	29.200	29.510	29.510	240,902
2025-02-13	30.090	30.180	29.770	29.830	29.830	162,521
2025-02-12	30.260	30.480	29.810	29.850	29.850	157,041
2025-02-11	29.800	30.650	29.800	30.210	30.210	313,677

← NewerPage 7 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.