Unicap Modaraba (PSX:UCAPM)
Pakistan · Delayed Price · Currency is PKR 5.29
-0.30 (-5.37%)
At close: Sep 30, 2025
Unicap Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 5.69 | 5.69 | 4.70 | 4.98 | 4.98 | -9.62% | 741,218 |
| Sep 18, 2025 | 5.72 | 5.93 | 5.37 | 5.51 | 5.51 | -0.36% | 1,913,302 |
| Sep 17, 2025 | 4.92 | 5.64 | 4.92 | 5.53 | 5.53 | 12.86% | 2,321,521 |
| Sep 16, 2025 | 4.73 | 5.10 | 4.66 | 4.90 | 4.90 | 3.59% | 174,523 |
| Sep 15, 2025 | 4.89 | 5.17 | 4.65 | 4.73 | 4.73 | -2.87% | 71,776 |
| Sep 12, 2025 | 4.70 | 4.97 | 4.70 | 4.87 | 4.87 | 1.46% | 95,457 |
| Sep 11, 2025 | 4.90 | 4.96 | 4.43 | 4.80 | 4.80 | -2.04% | 23,618 |
| Sep 10, 2025 | 4.65 | 4.96 | 4.65 | 4.90 | 4.90 | 3.81% | 51,971 |
| Sep 9, 2025 | 4.63 | 5.19 | 4.63 | 4.72 | 4.72 | -3.67% | 57,260 |
| Sep 8, 2025 | 4.78 | 4.97 | 4.70 | 4.90 | 4.90 | 2.51% | 111,089 |
| Sep 5, 2025 | 4.79 | 5.00 | 4.45 | 4.78 | 4.78 | 1.49% | 77,783 |
| Sep 4, 2025 | 4.66 | 4.85 | 4.66 | 4.71 | 4.71 | 3.52% | 80,855 |
| Sep 3, 2025 | 4.43 | 4.70 | 4.43 | 4.55 | 4.55 | 1.34% | 31,132 |
| Sep 2, 2025 | 4.52 | 4.77 | 4.40 | 4.49 | 4.49 | -2.81% | 337,706 |
| Sep 1, 2025 | 4.50 | 4.70 | 4.50 | 4.62 | 4.62 | 2.67% | 27,082 |
| Aug 29, 2025 | 4.68 | 4.77 | 4.30 | 4.50 | 4.50 | -2.39% | 76,018 |
| Aug 28, 2025 | 4.50 | 4.70 | 4.45 | 4.61 | 4.61 | 2.44% | 92,434 |
| Aug 27, 2025 | 4.57 | 4.67 | 4.43 | 4.50 | 4.50 | -1.53% | 13,876 |
| Aug 26, 2025 | 4.52 | 4.70 | 4.52 | 4.57 | 4.57 | -0.87% | 16,405 |
| Aug 25, 2025 | 4.50 | 4.75 | 4.35 | 4.61 | 4.61 | 2.67% | 319,366 |
| Aug 22, 2025 | 4.37 | 4.63 | 4.35 | 4.49 | 4.49 | -1.32% | 109,920 |
| Aug 21, 2025 | 4.66 | 4.80 | 4.50 | 4.55 | 4.55 | -1.73% | 60,409 |
| Aug 20, 2025 | 4.72 | 4.80 | 4.54 | 4.63 | 4.63 | -1.70% | 47,174 |
| Aug 19, 2025 | 4.65 | 4.89 | 4.65 | 4.71 | 4.71 | -1.87% | 103,959 |
| Aug 18, 2025 | 4.80 | 4.95 | 4.71 | 4.80 | 4.80 | -0.41% | 49,735 |
| Aug 15, 2025 | 4.81 | 4.99 | 4.81 | 4.82 | 4.82 | 1.47% | 11,213 |
| Aug 13, 2025 | 5.00 | 5.00 | 4.70 | 4.75 | 4.75 | -4.04% | 161,142 |
| Aug 12, 2025 | 5.00 | 5.20 | 4.83 | 4.95 | 4.95 | -0.40% | 121,364 |
| Aug 11, 2025 | 4.80 | 5.44 | 4.80 | 4.97 | 4.97 | 2.47% | 689,826 |
| Aug 8, 2025 | 4.90 | 4.90 | 4.70 | 4.85 | 4.85 | -0.41% | 79,543 |
| Aug 7, 2025 | 4.90 | 5.00 | 4.80 | 4.87 | 4.87 | 0.21% | 89,779 |
| Aug 6, 2025 | 5.00 | 5.00 | 4.80 | 4.86 | 4.86 | 2.32% | 83,840 |
| Aug 5, 2025 | 4.97 | 4.97 | 4.75 | 4.75 | 4.75 | -3.85% | 101,220 |
| Aug 4, 2025 | 5.19 | 5.19 | 4.90 | 4.94 | 4.94 | 1.86% | 43,557 |
| Aug 1, 2025 | 5.20 | 5.20 | 4.70 | 4.85 | 4.85 | -4.34% | 29,972 |
| Jul 31, 2025 | 5.00 | 5.45 | 4.20 | 5.07 | 5.07 | 1.60% | 251,290 |
| Jul 30, 2025 | 5.16 | 5.47 | 4.91 | 4.99 | 4.99 | -3.29% | 207,371 |
| Jul 29, 2025 | 5.60 | 5.90 | 5.06 | 5.16 | 5.16 | -7.86% | 359,880 |
| Jul 28, 2025 | 5.98 | 6.24 | 5.55 | 5.60 | 5.60 | 2.56% | 1,600,642 |
| Jul 25, 2025 | 4.71 | 5.55 | 4.71 | 5.46 | 5.46 | 9.64% | 754,142 |
| Jul 24, 2025 | 4.75 | 5.39 | 4.75 | 4.98 | 4.98 | 1.22% | 691,526 |
| Jul 23, 2025 | 4.96 | 5.10 | 4.54 | 4.92 | 4.92 | - | 437,606 |
| Jul 22, 2025 | 4.90 | 5.30 | 4.52 | 4.92 | 4.92 | 3.36% | 1,235,070 |