Unicap Modaraba (PSX:UCAPM)
Pakistan · Delayed Price · Currency is PKR 6.62
+0.19 (2.95%)
At close: Nov 28, 2025
Unicap Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.60 | 6.70 | 5.80 | 6.62 | 6.62 | 2.95% | 184,655 |
| Nov 27, 2025 | 6.60 | 6.65 | 6.40 | 6.43 | 6.43 | - | 48,392 |
| Nov 26, 2025 | 6.55 | 6.65 | 6.20 | 6.43 | 6.43 | 0.47% | 103,837 |
| Nov 25, 2025 | 6.80 | 6.80 | 6.31 | 6.40 | 6.40 | -3.61% | 90,111 |
| Nov 24, 2025 | 6.30 | 6.80 | 6.30 | 6.64 | 6.64 | 4.08% | 120,516 |
| Nov 21, 2025 | 6.50 | 6.60 | 6.21 | 6.38 | 6.38 | 0.63% | 83,718 |
| Nov 20, 2025 | 6.48 | 6.60 | 6.01 | 6.34 | 6.34 | 1.77% | 82,062 |
| Nov 19, 2025 | 6.50 | 6.90 | 5.67 | 6.23 | 6.23 | -0.48% | 277,131 |
| Nov 18, 2025 | 6.25 | 6.49 | 6.20 | 6.26 | 6.26 | -1.73% | 145,444 |
| Nov 17, 2025 | 6.20 | 6.74 | 6.20 | 6.37 | 6.37 | -2.30% | 58,473 |
| Nov 14, 2025 | 6.60 | 6.70 | 6.20 | 6.52 | 6.52 | 2.52% | 70,343 |
| Nov 13, 2025 | 6.60 | 6.90 | 6.32 | 6.36 | 6.36 | -2.75% | 124,015 |
| Nov 12, 2025 | 6.69 | 7.00 | 6.39 | 6.54 | 6.54 | -2.39% | 421,721 |
| Nov 11, 2025 | 6.75 | 6.90 | 6.60 | 6.70 | 6.70 | -2.05% | 166,263 |
| Nov 10, 2025 | 7.01 | 7.29 | 6.70 | 6.84 | 6.84 | -2.56% | 485,258 |
| Nov 7, 2025 | 6.70 | 7.30 | 6.68 | 7.02 | 7.02 | 2.78% | 285,916 |
| Nov 6, 2025 | 6.99 | 7.43 | 6.31 | 6.83 | 6.83 | -0.73% | 1,014,390 |
| Nov 5, 2025 | 6.37 | 7.27 | 6.36 | 6.88 | 6.88 | 9.73% | 1,609,897 |
| Nov 4, 2025 | 6.70 | 6.70 | 5.66 | 6.27 | 6.27 | -4.71% | 382,408 |
| Nov 3, 2025 | 6.70 | 6.74 | 6.30 | 6.58 | 6.58 | 2.81% | 507,367 |
| Oct 31, 2025 | 6.24 | 6.76 | 6.01 | 6.40 | 6.40 | 7.56% | 366,697 |
| Oct 30, 2025 | 5.88 | 6.28 | 5.70 | 5.95 | 5.95 | -1.16% | 461,595 |
| Oct 29, 2025 | 6.01 | 6.34 | 5.83 | 6.02 | 6.02 | 0.17% | 328,852 |
| Oct 28, 2025 | 6.41 | 6.75 | 5.91 | 6.01 | 6.01 | -12.13% | 1,714,821 |
| Oct 27, 2025 | 7.62 | 7.62 | 6.82 | 6.84 | 6.84 | -12.53% | 1,498,993 |
| Oct 24, 2025 | 7.70 | 8.29 | 7.51 | 7.82 | 7.82 | 4.69% | 1,819,692 |
| Oct 23, 2025 | 6.90 | 7.47 | 6.55 | 7.47 | 7.47 | 15.46% | 4,879,852 |
| Oct 22, 2025 | 5.70 | 6.57 | 5.45 | 6.47 | 6.47 | 16.16% | 2,892,770 |
| Oct 21, 2025 | 5.55 | 5.80 | 5.45 | 5.57 | 5.57 | -1.24% | 168,312 |
| Oct 20, 2025 | 5.35 | 5.85 | 5.35 | 5.64 | 5.64 | 0.53% | 270,643 |
| Oct 17, 2025 | 5.50 | 5.80 | 5.20 | 5.61 | 5.61 | 2.00% | 122,825 |
| Oct 16, 2025 | 5.45 | 5.70 | 5.45 | 5.50 | 5.50 | 0.55% | 81,898 |
| Oct 15, 2025 | 5.70 | 5.80 | 5.42 | 5.47 | 5.47 | -3.87% | 227,138 |
| Oct 14, 2025 | 5.89 | 5.96 | 5.50 | 5.69 | 5.69 | -0.18% | 162,180 |
| Oct 13, 2025 | 5.80 | 6.25 | 5.15 | 5.70 | 5.70 | - | 302,708 |
| Oct 10, 2025 | 5.40 | 5.90 | 5.13 | 5.70 | 5.70 | 3.26% | 406,007 |
| Oct 9, 2025 | 5.40 | 5.88 | 4.99 | 5.52 | 5.52 | 2.22% | 174,605 |
| Oct 8, 2025 | 5.40 | 5.65 | 5.40 | 5.40 | 5.40 | 0.75% | 103,316 |
| Oct 7, 2025 | 5.27 | 5.49 | 5.27 | 5.36 | 5.36 | -0.74% | 111,002 |
| Oct 6, 2025 | 5.54 | 5.75 | 5.34 | 5.40 | 5.40 | -2.53% | 100,877 |
| Oct 3, 2025 | 5.91 | 5.97 | 5.44 | 5.54 | 5.54 | -3.65% | 229,325 |
| Oct 2, 2025 | 5.63 | 5.91 | 5.55 | 5.75 | 5.75 | 2.13% | 248,404 |
| Oct 1, 2025 | 5.30 | 5.79 | 5.17 | 5.63 | 5.63 | 6.43% | 283,031 |
| Sep 30, 2025 | 5.49 | 5.69 | 5.13 | 5.29 | 5.29 | -5.37% | 256,876 |
| Sep 29, 2025 | 5.79 | 6.00 | 5.41 | 5.59 | 5.59 | -1.76% | 186,292 |
| Sep 26, 2025 | 5.76 | 5.80 | 5.50 | 5.69 | 5.69 | -1.04% | 384,664 |
| Sep 25, 2025 | 5.75 | 6.00 | 5.44 | 5.75 | 5.75 | 4.93% | 1,136,192 |
| Sep 24, 2025 | 5.15 | 5.70 | 4.92 | 5.48 | 5.48 | 9.82% | 876,822 |
| Sep 23, 2025 | 5.03 | 5.31 | 4.95 | 4.99 | 4.99 | -0.80% | 296,094 |
| Sep 22, 2025 | 4.98 | 5.27 | 4.73 | 5.03 | 5.03 | 1.00% | 250,866 |