Unilever Pakistan Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 17,800.00 | 18,000.00 | 17,600.02 | 17,819.46 | 14,943.23 | 191 |
| 2024-08-20 | 17,800.00 | 17,800.00 | 17,500.00 | 17,600.00 | 14,759.19 | 386 |
| 2024-08-19 | 17,988.99 | 17,988.99 | 17,499.00 | 17,523.60 | 14,695.12 | 221 |
| 2024-08-16 | 17,650.01 | 17,999.00 | 16,701.01 | 17,959.81 | 15,060.92 | 169 |
| 2024-08-15 | 17,620.01 | 17,995.00 | 17,500.00 | 17,601.00 | 14,760.03 | 30 |
| 2024-08-13 | 17,550.00 | 17,939.99 | 17,550.00 | 17,620.00 | 14,775.96 | 10 |
| 2024-08-12 | 17,500.01 | 17,944.99 | 17,500.01 | 17,942.99 | 15,046.82 | 11 |
| 2024-08-09 | 17,800.00 | 18,099.99 | 17,700.00 | 17,945.00 | 15,048.50 | 14 |
| 2024-08-08 | 17,799.06 | 17,799.06 | 17,799.06 | 17,799.06 | 14,926.12 | 2 |
| 2024-08-07 | 17,800.00 | 17,800.00 | 17,602.00 | 17,799.06 | 14,926.12 | 40 |
| 2024-08-06 | 17,500.00 | 17,700.00 | 17,500.00 | 17,685.00 | 14,830.47 | 9 |
| 2024-08-05 | 17,500.00 | 17,999.98 | 17,500.00 | 17,850.50 | 14,969.26 | 24 |
| 2024-08-02 | 18,099.99 | 18,200.00 | 17,100.01 | 18,000.00 | 15,094.63 | 39 |
| 2024-08-01 | 17,990.00 | 18,000.00 | 17,990.00 | 18,000.00 | 15,094.63 | 134 |
| 2024-07-31 | 18,065.01 | 18,065.01 | 17,999.99 | 18,000.00 | 15,094.63 | 428 |
| 2024-07-30 | 18,450.00 | 18,450.00 | 18,151.67 | 18,312.14 | 15,356.38 | 29 |
| 2024-07-29 | 18,004.00 | 18,299.99 | 18,004.00 | 18,289.96 | 15,337.78 | 30 |
| 2024-07-26 | 18,150.00 | 18,250.00 | 18,000.00 | 18,150.00 | 15,220.42 | 56 |
| 2024-07-25 | 19,499.80 | 19,499.80 | 18,175.00 | 18,175.00 | 15,241.38 | 15 |
| 2024-07-24 | 18,299.99 | 18,375.00 | 18,200.00 | 18,244.50 | 15,299.66 | 7 |
| 2024-07-23 | 17,500.03 | 18,599.79 | 17,500.03 | 18,200.00 | 15,262.34 | 20 |
| 2024-07-22 | 18,100.00 | 18,400.00 | 18,100.00 | 18,125.92 | 15,200.22 | 79 |
| 2024-07-19 | 18,249.99 | 18,300.00 | 18,025.05 | 18,259.99 | 15,312.65 | 115 |
| 2024-07-18 | 18,200.00 | 18,299.99 | 18,050.00 | 18,266.67 | 15,318.25 | 27 |
| 2024-07-15 | 19,920.49 | 19,920.49 | 18,100.03 | 18,207.94 | 15,269.00 | 420 |
| 2024-07-12 | 18,169.99 | 18,799.99 | 18,010.00 | 18,192.23 | 15,255.83 | 49 |
| 2024-07-11 | 18,199.99 | 18,248.99 | 18,103.00 | 18,105.40 | 15,183.01 | 49 |
| 2024-07-10 | 18,300.00 | 18,300.00 | 18,100.00 | 18,111.16 | 15,187.84 | 52 |
| 2024-07-09 | 18,324.95 | 18,324.95 | 18,150.01 | 18,289.99 | 15,337.81 | 24 |
| 2024-07-08 | 18,248.00 | 18,248.00 | 18,050.00 | 18,200.00 | 15,262.34 | 69 |
| 2024-07-05 | 18,350.00 | 18,350.00 | 18,016.01 | 18,172.51 | 15,239.29 | 73 |
| 2024-07-04 | 18,199.00 | 18,349.00 | 18,199.00 | 18,258.64 | 15,311.52 | 103 |
| 2024-07-03 | 18,250.00 | 18,250.00 | 18,020.00 | 18,162.50 | 15,230.90 | 42 |
| 2024-07-02 | 18,300.00 | 18,390.00 | 18,001.00 | 18,297.49 | 15,344.10 | 90 |
| 2024-07-01 | 18,510.00 | 18,515.00 | 18,001.26 | 18,316.00 | 15,359.62 | 23 |
| 2024-06-28 | 18,500.00 | 18,500.00 | 18,200.00 | 18,496.60 | 15,511.07 | 12 |
| 2024-06-27 | 18,101.01 | 18,400.00 | 18,101.01 | 18,396.67 | 15,427.27 | 21 |
| 2024-06-26 | 18,399.99 | 18,399.99 | 18,250.00 | 18,291.68 | 15,339.23 | 22 |
| 2024-06-25 | 18,300.00 | 18,300.00 | 18,150.00 | 18,300.00 | 15,346.20 | 53 |
| 2024-06-24 | 17,601.04 | 18,400.00 | 17,601.01 | 18,228.57 | 15,286.30 | 92 |
| 2024-06-21 | 18,182.00 | 18,399.93 | 18,000.00 | 18,199.06 | 15,261.56 | 114 |
| 2024-06-20 | 17,960.80 | 18,799.00 | 17,755.01 | 18,181.56 | 15,246.88 | 308 |
| 2024-06-14 | 18,000.00 | 18,500.00 | 18,000.00 | 18,191.24 | 15,255.00 | 120 |
| 2024-06-13 | 18,020.00 | 18,300.00 | 18,020.00 | 18,199.99 | 15,262.34 | 304 |
| 2024-06-12 | 18,005.00 | 18,050.00 | 18,005.00 | 18,050.00 | 15,136.56 | 6 |
| 2024-06-11 | 18,199.00 | 18,200.00 | 18,050.00 | 18,125.00 | 15,199.45 | 9 |
| 2024-06-10 | 18,200.00 | 18,200.00 | 18,000.22 | 18,100.50 | 15,178.90 | 40 |
| 2024-06-07 | 18,250.00 | 18,898.00 | 18,199.99 | 18,200.00 | 15,262.34 | 199 |
| 2024-06-06 | 18,499.99 | 18,500.00 | 18,350.00 | 18,350.00 | 15,388.13 | 12 |
| 2024-06-05 | 18,090.00 | 18,500.00 | 18,090.00 | 18,350.00 | 15,388.13 | 24 |
| 2024-06-04 | 18,880.00 | 18,880.00 | 18,450.05 | 18,465.03 | 15,484.60 | 29 |
| 2024-06-03 | 18,499.00 | 18,500.00 | 18,401.03 | 18,494.11 | 15,508.98 | 49 |
| 2024-05-31 | 18,500.00 | 18,600.00 | 18,490.00 | 18,500.00 | 15,513.92 | 275 |
| 2024-05-30 | 18,499.99 | 18,500.00 | 18,400.07 | 18,500.00 | 15,513.92 | 90 |
| 2024-05-29 | 18,500.00 | 18,500.00 | 18,301.50 | 18,473.33 | 15,491.56 | 57 |
| 2024-05-27 | 18,500.00 | 18,799.00 | 18,487.98 | 18,500.00 | 15,513.92 | 201 |
| 2024-05-24 | 18,449.00 | 18,500.00 | 18,449.00 | 18,500.00 | 15,513.92 | 104 |
| 2024-05-23 | 18,549.99 | 18,590.00 | 18,500.00 | 18,500.00 | 15,513.92 | 50 |
| 2024-05-22 | 18,550.00 | 18,642.00 | 18,400.00 | 18,415.56 | 15,443.11 | 82 |
| 2024-05-21 | 19,000.01 | 19,280.00 | 18,000.03 | 18,555.32 | 15,560.31 | 312 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 350.0000 PKR |
| 2026-05-08 | 331.0000 PKR |
| 2026-04-13 | 216.0000 PKR |
| 2025-11-03 | 466.0000 PKR |
| 2025-09-01 | 444.0000 PKR |
| 2025-05-07 | 525.0000 PKR |
| 2025-04-16 | 600.0000 PKR |
| 2024-11-01 | 511.0000 PKR |
| 2024-08-23 | 623.0000 PKR |
| 2024-05-03 | 143.0000 PKR |
| 2024-04-08 | 178.0000 PKR |
| 2023-11-06 | 179.0000 PKR |
| 2023-09-06 | 72.0000 PKR |
| 2022-05-09 | 287.0000 PKR |
| 2022-04-04 | 245.0000 PKR |
| 2021-11-05 | 187.0000 PKR |
| 2021-09-07 | 151.0000 PKR |
| 2021-05-06 | 228.0000 PKR |
| 2021-04-02 | 210.8900 PKR |
| 2020-11-09 | 120.5200 PKR |
| 2020-09-08 | 141.0000 PKR |
| 2020-05-29 | 130.0000 PKR |
| 2020-03-31 | 142.0000 PKR |
| 2019-11-08 | 93.0000 PKR |
| 2019-09-06 | 63.0000 PKR |
| 2019-05-08 | 88.0000 PKR |
| 2019-03-29 | 76.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.