Unity Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	29.800	30.650	29.800	30.210	30.210	313,677
2025-02-10	30.490	30.530	29.570	29.790	29.790	423,648
2025-02-07	31.000	31.500	29.890	30.120	30.120	224,767
2025-02-06	30.500	33.660	29.000	31.360	31.360	483,177
2025-02-04	30.360	30.950	30.300	30.600	30.600	651,432
2025-02-03	30.900	30.900	30.300	30.680	30.680	752,202
2025-01-31	31.500	31.800	30.400	30.620	30.620	1,175,628
2025-01-30	32.000	32.100	31.300	31.510	31.510	246,836
2025-01-29	32.500	32.540	31.190	31.900	31.900	363,762
2025-01-28	32.630	32.890	32.000	32.440	32.440	227,374
2025-01-27	32.960	33.300	32.200	32.640	32.640	399,031
2025-01-24	32.350	33.290	32.000	32.820	32.820	499,610
2025-01-23	32.630	32.980	32.300	32.350	32.350	137,090
2025-01-22	32.940	32.990	32.300	32.410	32.410	233,314
2025-01-21	33.000	33.550	32.100	32.940	32.940	835,337
2025-01-20	32.750	33.500	32.750	33.250	33.250	198,254
2025-01-17	32.660	33.940	32.000	33.080	33.080	364,745
2025-01-16	33.390	33.390	32.520	32.660	32.660	175,256
2025-01-15	33.000	33.620	32.750	33.010	33.010	1,756,221
2025-01-14	32.600	32.800	32.160	32.670	32.670	431,976
2025-01-13	32.300	33.000	32.000	32.220	32.220	471,196
2025-01-10	32.930	33.240	32.000	32.470	32.470	2,248,457
2025-01-09	33.900	34.450	32.200	32.710	32.710	906,026
2025-01-08	34.920	34.930	33.650	33.980	33.980	599,198
2025-01-07	34.250	35.530	32.220	34.820	34.820	1,818,205
2025-01-06	33.550	34.900	33.460	34.470	34.470	3,021,805
2025-01-03	34.430	34.430	33.200	33.590	33.590	602,341
2025-01-02	33.960	34.780	33.710	34.190	34.190	2,274,742
2025-01-01	34.890	35.250	34.000	34.190	34.190	897,025
2024-12-31	33.550	34.900	33.350	34.540	34.540	1,790,117
2024-12-30	33.500	34.300	32.100	33.550	33.550	1,794,694
2024-12-27	33.560	33.600	32.850	33.270	33.270	925,320
2024-12-26	34.500	34.500	33.020	33.390	33.390	901,625
2024-12-24	35.050	35.700	34.150	34.520	34.520	1,462,554
2024-12-23	33.500	34.900	32.670	34.840	34.840	2,435,297
2024-12-20	33.000	33.810	32.510	32.970	32.970	854,075
2024-12-19	33.300	33.900	32.000	32.960	32.960	1,619,930
2024-12-18	34.180	34.990	32.010	33.670	33.670	1,655,653
2024-12-17	35.600	35.980	33.500	34.140	34.140	1,186,180
2024-12-16	36.700	36.730	35.400	35.570	35.570	1,703,685
2024-12-13	36.700	36.880	35.010	36.060	36.060	2,229,648
2024-12-12	38.100	38.150	36.300	36.690	36.690	2,172,024
2024-12-11	39.100	39.250	37.270	37.990	37.990	5,814,828
2024-12-10	39.900	39.900	37.000	38.210	38.210	6,928,001
2024-12-09	36.490	40.140	35.250	39.020	39.020	16,436,561
2024-12-06	34.990	37.000	33.750	36.490	36.490	10,971,600
2024-12-05	32.000	35.100	31.200	34.860	34.860	13,933,500
2024-12-04	32.600	32.950	31.850	31.980	31.980	4,937,863
2024-12-03	32.000	32.490	30.850	31.970	31.970	6,665,433
2024-12-02	31.110	31.990	30.750	31.640	31.640	5,167,674
2024-11-29	29.050	31.860	29.050	31.020	31.020	18,550,029
2024-11-28	29.150	29.280	28.350	28.960	28.960	3,856,832
2024-11-27	27.760	28.990	27.700	28.780	28.780	4,320,789
2024-11-26	27.510	28.230	27.400	27.500	27.500	4,559,088
2024-11-25	27.200	27.780	27.200	27.510	27.510	418,207
2024-11-22	27.440	28.000	27.310	27.490	27.490	2,699,751
2024-11-21	27.510	27.930	27.090	27.430	27.430	2,049,153
2024-11-20	28.000	28.290	27.350	27.440	27.440	2,921,723
2024-11-19	27.440	27.910	27.300	27.750	27.750	2,626,969
2024-11-18	28.200	28.450	27.200	27.290	27.290	2,515,591

← NewerPage 8 of 21 · 1,242 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.