Unity Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.110 | 8.230 | 7.850 | 7.900 | 7.900 | 1,440,066 |
| 2026-10-19 | 8.000 | 8.310 | 7.820 | 8.110 | 8.110 | 4,301,723 |
| 2026-10-16 | 8.040 | 8.140 | 7.860 | 7.930 | 7.930 | 3,345,918 |
| 2026-10-15 | 8.320 | 8.430 | 8.000 | 8.040 | 8.040 | 7,255,276 |
| 2026-10-14 | 9.000 | 9.230 | 8.190 | 8.470 | 8.470 | 32,017,111 |
| 2026-10-13 | 7.600 | 8.680 | 7.600 | 8.680 | 8.680 | 10,188,784 |
| 2026-10-12 | 7.700 | 7.790 | 7.600 | 7.680 | 7.680 | 1,085,596 |
| 2026-10-09 | 7.550 | 7.770 | 7.550 | 7.730 | 7.730 | 693,198 |
| 2026-10-08 | 7.800 | 7.850 | 7.550 | 7.650 | 7.650 | 1,395,736 |
| 2026-10-07 | 7.770 | 7.930 | 7.690 | 7.720 | 7.720 | 2,288,720 |
| 2026-10-06 | 7.840 | 7.840 | 7.670 | 7.750 | 7.750 | 1,730,972 |
| 2026-10-05 | 7.950 | 7.950 | 7.520 | 7.740 | 7.740 | 1,698,266 |
| 2026-10-02 | 8.020 | 8.080 | 7.930 | 7.950 | 7.950 | 1,877,893 |
| 2026-10-01 | 8.070 | 8.130 | 8.010 | 8.020 | 8.020 | 1,365,982 |
| 2026-09-30 | 8.040 | 8.110 | 8.010 | 8.070 | 8.070 | 1,001,075 |
| 2026-09-29 | 8.010 | 8.100 | 8.010 | 8.040 | 8.040 | 1,291,529 |
| 2026-09-28 | 8.080 | 8.150 | 8.000 | 8.020 | 8.020 | 2,242,380 |
| 2026-09-25 | 8.140 | 8.150 | 8.010 | 8.060 | 8.060 | 3,359,804 |
| 2026-09-24 | 8.230 | 8.260 | 8.090 | 8.100 | 8.100 | 2,488,692 |
| 2026-09-23 | 8.180 | 8.290 | 8.090 | 8.210 | 8.210 | 3,569,365 |
| 2026-09-22 | 8.320 | 8.330 | 8.200 | 8.210 | 8.210 | 1,574,454 |
| 2026-09-21 | 8.380 | 8.430 | 8.200 | 8.290 | 8.290 | 3,030,097 |
| 2026-09-18 | 8.210 | 8.290 | 8.150 | 8.220 | 8.220 | 2,310,506 |
| 2026-09-17 | 8.170 | 8.310 | 8.120 | 8.180 | 8.180 | 1,774,989 |
| 2026-09-16 | 8.150 | 8.220 | 8.000 | 8.150 | 8.150 | 2,138,539 |
| 2026-09-15 | 8.020 | 8.370 | 8.020 | 8.120 | 8.120 | 4,070,315 |
| 2026-09-14 | 8.180 | 8.190 | 7.950 | 8.030 | 8.030 | 1,868,724 |
| 2026-09-11 | 8.050 | 8.240 | 7.900 | 8.190 | 8.190 | 3,641,989 |
| 2026-09-10 | 8.300 | 8.310 | 8.050 | 8.100 | 8.100 | 4,055,017 |
| 2026-09-09 | 8.540 | 8.600 | 8.000 | 8.240 | 8.240 | 13,218,650 |
| 2026-09-08 | 8.840 | 8.990 | 8.300 | 8.450 | 8.450 | 7,589,418 |
| 2026-09-07 | 8.710 | 9.090 | 8.550 | 8.680 | 8.680 | 3,891,013 |
| 2026-09-04 | 9.290 | 9.290 | 8.900 | 8.930 | 8.930 | 7,093,365 |
| 2026-09-03 | 9.260 | 9.330 | 9.080 | 9.150 | 9.150 | 5,091,300 |
| 2026-09-02 | 8.990 | 9.400 | 8.800 | 9.200 | 9.200 | 8,392,670 |
| 2026-09-01 | 9.810 | 9.900 | 9.040 | 9.120 | 9.120 | 26,621,785 |
| 2026-08-31 | 9.810 | 10.200 | 9.640 | 9.980 | 9.980 | 25,547,088 |
| 2026-08-28 | 10.420 | 10.780 | 10.300 | 10.710 | 10.710 | 9,858,715 |
| 2026-08-27 | 10.700 | 10.820 | 10.400 | 10.420 | 10.420 | 3,489,828 |
| 2026-08-25 | 10.550 | 10.670 | 10.460 | 10.570 | 10.570 | 2,238,855 |
| 2026-08-24 | 10.700 | 10.800 | 10.520 | 10.550 | 10.550 | 2,873,424 |
| 2026-08-21 | 10.840 | 10.840 | 10.500 | 10.700 | 10.700 | 3,493,718 |
| 2026-08-20 | 11.000 | 11.140 | 10.700 | 10.740 | 10.740 | 4,103,522 |
| 2026-08-19 | 11.090 | 11.290 | 10.800 | 10.900 | 10.900 | 7,407,175 |
| 2026-08-18 | 11.500 | 11.500 | 11.080 | 11.110 | 11.110 | 9,667,512 |
| 2026-08-17 | 11.640 | 11.890 | 11.310 | 11.450 | 11.450 | 17,063,561 |
| 2026-08-13 | 11.760 | 11.850 | 11.400 | 11.470 | 11.470 | 7,949,840 |
| 2026-08-12 | 12.100 | 12.290 | 11.660 | 11.720 | 11.720 | 20,640,954 |
| 2026-08-11 | 12.050 | 12.620 | 11.750 | 12.050 | 12.050 | 40,090,062 |
| 2026-08-10 | 11.580 | 12.390 | 11.470 | 12.040 | 12.040 | 42,104,586 |
| 2026-08-07 | 11.890 | 11.900 | 11.300 | 11.510 | 11.510 | 15,156,912 |
| 2026-08-06 | 11.840 | 12.140 | 11.560 | 11.900 | 11.900 | 62,508,135 |
| 2026-08-05 | 10.150 | 11.140 | 10.150 | 11.140 | 11.140 | 26,759,807 |
| 2026-08-04 | 10.040 | 10.160 | 10.020 | 10.130 | 10.130 | 1,676,004 |
| 2026-08-03 | 10.110 | 10.140 | 10.000 | 10.010 | 10.010 | 1,343,336 |
| 2026-07-31 | 10.040 | 10.200 | 9.910 | 9.960 | 9.960 | 2,388,307 |
| 2026-07-30 | 10.000 | 10.120 | 9.900 | 10.030 | 10.030 | 1,656,068 |
| 2026-07-29 | 10.300 | 10.300 | 10.010 | 10.060 | 10.060 | 2,176,121 |
| 2026-07-28 | 10.440 | 10.440 | 10.150 | 10.200 | 10.200 | 2,084,734 |
| 2026-07-27 | 10.200 | 10.280 | 10.100 | 10.240 | 10.240 | 2,731,439 |
Page 1 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.