Unicap Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	1.750	2.700	1.620	1.730	1.730	16,500
2023-02-23	1.740	1.740	1.740	1.740	1.740	500
2023-02-22	1.500	1.700	1.500	1.700	1.700	2,500
2023-02-17	1.690	1.750	1.650	1.750	1.750	4,500
2023-02-16	1.450	1.600	1.450	1.560	1.560	8,000
2023-02-14	1.750	1.750	1.750	1.750	1.750	500
2023-02-13	1.700	1.700	1.470	1.660	1.660	4,500
2023-02-10	1.420	1.420	1.410	1.410	1.410	1,500
2023-02-09	1.690	1.700	1.690	1.700	1.700	2,000
2023-02-08	1.670	1.700	1.310	1.680	1.680	15,000
2023-02-07	1.860	1.860	1.860	1.860	1.860	500
2023-02-02	1.870	1.870	1.870	1.870	1.870	500
2023-02-01	1.800	1.800	1.800	1.800	1.800	500
2023-01-31	1.790	1.790	1.600	1.770	1.770	2,000
2023-01-30	1.600	1.650	1.200	1.640	1.640	9,500
2023-01-27	1.930	1.930	1.670	1.670	1.670	1,500
2023-01-26	1.900	1.900	1.790	1.790	1.790	1,000
2023-01-25	1.610	1.750	1.610	1.710	1.710	6,500
2023-01-24	1.900	1.900	1.900	1.900	1.900	500
2023-01-23	1.500	1.800	1.500	1.800	1.800	1,500
2023-01-20	1.890	1.890	1.890	1.890	1.890	500
2023-01-19	1.700	1.700	1.700	1.700	1.700	14,000
2023-01-18	1.830	1.830	1.830	1.830	1.830	500
2023-01-17	2.700	2.700	1.600	1.730	1.730	4,500
2023-01-16	1.580	1.840	1.580	1.730	1.730	2,000
2023-01-13	1.900	1.970	1.560	1.850	1.850	4,500
2023-01-12	1.700	1.880	1.700	1.880	1.880	4,000
2023-01-11	1.990	1.990	1.620	1.950	1.950	2,000
2023-01-10	1.890	1.900	1.890	1.900	1.900	1,000
2023-01-06	1.940	2.000	1.840	2.000	2.000	6,000
2023-01-05	1.810	1.820	1.810	1.820	1.820	1,500
2023-01-04	1.600	1.800	1.600	1.800	1.800	8,500
2023-01-02	1.700	1.850	1.700	1.840	1.840	4,000
2022-12-30	1.980	1.980	1.020	1.660	1.660	48,500
2022-12-29	2.000	2.400	1.520	1.740	1.740	7,500
2022-12-28	1.560	1.560	1.560	1.560	1.560	500
2022-12-27	1.680	1.680	1.680	1.680	1.680	500
2022-12-26	1.890	2.000	1.610	1.960	1.960	24,000
2022-12-23	2.390	2.390	2.390	2.390	2.390	500
2022-12-21	1.640	1.640	1.590	1.630	1.630	18,000
2022-12-20	1.620	1.670	1.220	1.550	1.550	13,500
2022-12-19	1.720	2.000	1.600	1.880	1.880	17,000
2022-12-16	1.550	2.220	1.550	2.220	2.220	4,500
2022-12-15	1.900	1.900	1.700	1.700	1.700	3,000
2022-12-14	2.000	2.000	1.360	1.660	1.660	23,500
2022-12-13	2.990	2.990	1.910	2.050	2.050	43,000
2022-12-12	2.660	2.660	2.660	2.660	2.660	1,000
2022-12-09	2.840	2.840	2.840	2.840	2.840	500
2022-12-08	1.990	1.990	1.900	1.900	1.900	13,500
2022-12-07	2.200	2.200	2.000	2.000	2.000	4,000
2022-12-06	2.000	2.000	2.000	2.000	2.000	5,500
2022-12-05	2.000	2.000	2.000	2.000	2.000	5,000
2022-12-02	2.030	2.300	2.010	2.290	2.290	5,000
2022-12-01	2.000	2.400	2.000	2.330	2.330	184,000
2022-11-30	1.670	2.400	1.660	2.280	2.280	187,000
2022-11-29	1.770	1.770	1.730	1.730	1.730	5,000
2022-11-28	1.730	1.730	1.730	1.730	1.730	5,000
2022-11-24	1.990	1.990	1.970	1.970	1.970	1,500
2022-11-22	1.790	1.800	1.790	1.800	1.800	5,000
2022-11-18	2.000	2.000	1.720	1.720	1.720	2,000

← NewerPage 15 of 19 · 1,118 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.