Unicap Modaraba (PSX:UCAPM)
Pakistan · Delayed Price · Currency is PKR 4.780
+0.070 (1.49%)
At close: Sep 5, 2025
Unicap Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 4.41 | 5.00 | 4.20 | 4.76 | 4.76 | 10.70% | 1,349,599 |
| Jul 18, 2025 | 4.35 | 4.49 | 4.10 | 4.30 | 4.30 | -2.27% | 123,480 |
| Jul 17, 2025 | 4.16 | 4.44 | 4.00 | 4.40 | 4.40 | 7.84% | 240,796 |
| Jul 16, 2025 | 3.91 | 4.50 | 3.86 | 4.08 | 4.08 | 5.43% | 221,689 |
| Jul 15, 2025 | 3.91 | 4.24 | 3.70 | 3.87 | 3.87 | 3.20% | 618,769 |
| Jul 14, 2025 | 3.71 | 3.85 | 3.71 | 3.75 | 3.75 | -0.27% | 40,123 |
| Jul 11, 2025 | 3.85 | 4.15 | 3.75 | 3.76 | 3.76 | -1.05% | 102,362 |
| Jul 10, 2025 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | -0.78% | 105,178 |
| Jul 9, 2025 | 3.76 | 3.85 | 3.61 | 3.83 | 3.83 | 1.32% | 10,186 |
| Jul 8, 2025 | 3.70 | 3.83 | 3.50 | 3.78 | 3.78 | 2.16% | 25,443 |
| Jul 7, 2025 | 3.95 | 3.95 | 3.70 | 3.70 | 3.70 | -2.89% | 74,026 |
| Jul 4, 2025 | 3.86 | 4.14 | 3.76 | 3.81 | 3.81 | 1.06% | 129,513 |
| Jul 3, 2025 | 4.00 | 4.00 | 3.61 | 3.77 | 3.77 | -2.08% | 56,768 |
| Jul 2, 2025 | 3.92 | 4.19 | 3.80 | 3.85 | 3.85 | -3.99% | 237,139 |