Unity Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 27.010 | 28.900 | 26.700 | 28.200 | 28.200 | 12,497,430 |
| 2024-11-14 | 26.200 | 27.050 | 26.100 | 26.860 | 26.860 | 1,440,594 |
| 2024-11-13 | 26.510 | 26.880 | 26.050 | 26.160 | 26.160 | 1,325,660 |
| 2024-11-12 | 26.720 | 26.990 | 26.410 | 26.550 | 26.550 | 381,605 |
| 2024-11-11 | 27.280 | 27.490 | 26.550 | 26.710 | 26.710 | 821,024 |
| 2024-11-08 | 27.500 | 27.600 | 27.150 | 27.240 | 27.240 | 1,129,702 |
| 2024-11-07 | 27.140 | 27.440 | 26.770 | 27.270 | 27.270 | 1,694,984 |
| 2024-11-06 | 26.980 | 27.660 | 26.260 | 26.970 | 26.970 | 2,183,677 |
| 2024-11-05 | 26.740 | 27.000 | 26.260 | 26.760 | 26.760 | 502,754 |
| 2024-11-04 | 26.380 | 26.600 | 26.120 | 26.450 | 26.450 | 396,229 |
| 2024-11-01 | 26.450 | 26.710 | 26.040 | 26.390 | 26.390 | 425,230 |
| 2024-10-31 | 26.360 | 26.900 | 26.100 | 26.540 | 26.540 | 1,128,928 |
| 2024-10-30 | 27.750 | 28.150 | 26.000 | 26.480 | 26.480 | 2,131,901 |
| 2024-10-29 | 26.880 | 28.490 | 26.500 | 27.670 | 27.670 | 5,324,105 |
| 2024-10-28 | 25.400 | 26.970 | 25.400 | 26.510 | 26.510 | 4,528,967 |
| 2024-10-25 | 25.680 | 25.950 | 25.260 | 25.310 | 25.310 | 722,473 |
| 2024-10-24 | 25.900 | 25.900 | 25.500 | 25.620 | 25.620 | 479,886 |
| 2024-10-23 | 25.580 | 25.850 | 25.580 | 25.710 | 25.710 | 1,354,671 |
| 2024-10-22 | 25.890 | 25.950 | 25.390 | 25.540 | 25.540 | 495,585 |
| 2024-10-21 | 25.660 | 25.990 | 25.360 | 25.420 | 25.420 | 539,586 |
| 2024-10-18 | 26.000 | 26.400 | 25.360 | 25.660 | 25.660 | 866,312 |
| 2024-10-17 | 25.700 | 26.600 | 25.580 | 25.920 | 25.920 | 2,524,273 |
| 2024-10-16 | 25.420 | 26.100 | 25.400 | 25.550 | 25.550 | 1,383,392 |
| 2024-10-15 | 25.140 | 25.790 | 25.140 | 25.420 | 25.420 | 976,894 |
| 2024-10-14 | 25.120 | 25.950 | 25.010 | 25.140 | 25.140 | 283,476 |
| 2024-10-11 | 26.100 | 26.420 | 25.020 | 25.260 | 25.260 | 529,468 |
| 2024-10-10 | 26.010 | 26.290 | 25.500 | 25.670 | 25.670 | 509,743 |
| 2024-10-09 | 26.050 | 26.480 | 26.000 | 26.060 | 26.060 | 478,990 |
| 2024-10-08 | 26.350 | 26.470 | 26.000 | 26.080 | 26.080 | 626,036 |
| 2024-10-07 | 25.780 | 26.450 | 25.760 | 26.160 | 26.160 | 502,119 |
| 2024-10-04 | 25.650 | 26.320 | 25.250 | 25.940 | 25.940 | 1,690,240 |
| 2024-10-03 | 25.850 | 26.200 | 25.050 | 25.690 | 25.690 | 2,414,050 |
| 2024-10-02 | 25.590 | 26.300 | 25.100 | 25.500 | 25.500 | 928,632 |
| 2024-10-01 | 25.490 | 25.750 | 25.010 | 25.430 | 25.430 | 259,778 |
| 2024-09-30 | 25.840 | 26.150 | 25.110 | 25.440 | 25.440 | 518,850 |
| 2024-09-27 | 26.400 | 26.780 | 25.350 | 25.620 | 25.620 | 467,348 |
| 2024-09-26 | 26.990 | 26.990 | 26.050 | 26.240 | 26.240 | 282,199 |
| 2024-09-25 | 26.510 | 26.890 | 26.450 | 26.570 | 26.570 | 343,958 |
| 2024-09-24 | 27.210 | 27.590 | 26.520 | 26.670 | 26.670 | 487,402 |
| 2024-09-23 | 27.600 | 28.000 | 27.030 | 27.210 | 27.210 | 1,538,314 |
| 2024-09-20 | 28.200 | 28.440 | 27.500 | 27.600 | 27.600 | 992,662 |
| 2024-09-19 | 28.030 | 28.490 | 27.600 | 27.910 | 27.910 | 779,926 |
| 2024-09-18 | 28.580 | 28.890 | 28.000 | 28.010 | 28.010 | 886,214 |
| 2024-09-16 | 28.810 | 29.150 | 28.010 | 28.580 | 28.580 | 391,907 |
| 2024-09-13 | 29.980 | 29.980 | 28.500 | 28.670 | 28.670 | 849,189 |
| 2024-09-12 | 29.560 | 29.600 | 28.800 | 29.070 | 29.070 | 969,201 |
| 2024-09-11 | 28.900 | 30.250 | 28.600 | 29.310 | 29.310 | 5,473,929 |
| 2024-09-10 | 28.060 | 29.140 | 27.910 | 28.660 | 28.660 | 7,635,850 |
| 2024-09-09 | 28.200 | 28.200 | 27.620 | 28.000 | 28.000 | 303,457 |
| 2024-09-06 | 27.610 | 28.200 | 27.500 | 27.980 | 27.980 | 670,289 |
| 2024-09-05 | 28.010 | 28.200 | 27.500 | 27.930 | 27.930 | 548,463 |
| 2024-09-04 | 27.970 | 28.350 | 27.530 | 27.960 | 27.960 | 1,254,530 |
| 2024-09-03 | 27.520 | 28.400 | 27.520 | 27.790 | 27.790 | 631,796 |
| 2024-09-02 | 28.740 | 28.740 | 27.430 | 27.790 | 27.790 | 912,736 |
| 2024-08-30 | 28.800 | 28.980 | 28.300 | 28.470 | 28.470 | 2,916,199 |
| 2024-08-29 | 29.100 | 29.240 | 28.550 | 28.740 | 28.740 | 1,033,472 |
| 2024-08-28 | 29.000 | 29.700 | 28.630 | 28.930 | 28.930 | 2,317,428 |
| 2024-08-27 | 29.100 | 29.450 | 28.800 | 28.940 | 28.940 | 1,745,385 |
| 2024-08-26 | 28.500 | 29.550 | 27.520 | 28.890 | 28.890 | 8,852,500 |
| 2024-08-23 | 28.250 | 28.690 | 27.850 | 27.940 | 27.940 | 404,650 |
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.