Unicap Modaraba (PSX:UCAPM)
Pakistan · Delayed Price · Currency is PKR 5.19
-0.11 (-2.08%)
At close: Sep 29, 2026
Unicap Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 5.44 | 5.44 | 5.13 | 5.19 | 5.19 | -2.08% | 197,267 |
| Sep 28, 2026 | 5.20 | 5.45 | 5.20 | 5.30 | 5.30 | -0.19% | 41,477 |
| Sep 25, 2026 | 5.22 | 5.67 | 5.20 | 5.31 | 5.31 | 1.14% | 201,867 |
| Sep 24, 2026 | 5.54 | 5.54 | 5.23 | 5.25 | 5.25 | -2.96% | 65,361 |
| Sep 23, 2026 | 5.55 | 5.55 | 5.32 | 5.41 | 5.41 | - | 8,907 |
| Sep 22, 2026 | 5.32 | 5.75 | 5.32 | 5.41 | 5.41 | 0.93% | 261,784 |
| Sep 21, 2026 | 5.49 | 5.56 | 5.31 | 5.36 | 5.36 | 0.75% | 174,956 |
| Sep 18, 2026 | 5.28 | 5.50 | 5.25 | 5.32 | 5.32 | -1.48% | 114,683 |
| Sep 17, 2026 | 5.50 | 5.50 | 5.32 | 5.40 | 5.40 | -0.55% | 18,258 |
| Sep 16, 2026 | 5.46 | 5.48 | 5.28 | 5.43 | 5.43 | -0.55% | 32,268 |
| Sep 15, 2026 | 5.69 | 5.69 | 5.45 | 5.46 | 5.46 | -0.36% | 37,771 |
| Sep 14, 2026 | 5.60 | 5.79 | 5.45 | 5.48 | 5.48 | -3.52% | 77,229 |
| Sep 11, 2026 | 5.49 | 5.75 | 5.35 | 5.68 | 5.68 | 0.18% | 67,577 |
| Sep 10, 2026 | 6.01 | 6.09 | 5.50 | 5.67 | 5.67 | -6.59% | 201,457 |
| Sep 9, 2026 | 6.16 | 6.19 | 6.00 | 6.07 | 6.07 | - | 149,656 |
| Sep 8, 2026 | 6.28 | 6.35 | 6.00 | 6.07 | 6.07 | -2.25% | 279,074 |
| Sep 7, 2026 | 6.12 | 6.34 | 6.12 | 6.21 | 6.21 | - | 81,977 |
| Sep 4, 2026 | 6.45 | 6.45 | 6.16 | 6.21 | 6.21 | -2.05% | 113,302 |
| Sep 3, 2026 | 6.40 | 6.66 | 6.24 | 6.34 | 6.34 | -2.76% | 264,163 |
| Sep 2, 2026 | 6.63 | 6.85 | 6.42 | 6.52 | 6.52 | -1.66% | 524,141 |
| Sep 1, 2026 | 6.32 | 7.00 | 6.30 | 6.63 | 6.63 | 3.59% | 1,123,468 |
| Aug 31, 2026 | 6.60 | 6.90 | 6.32 | 6.40 | 6.40 | -2.74% | 579,626 |
| Aug 28, 2026 | 6.45 | 6.70 | 6.21 | 6.58 | 6.58 | 2.97% | 254,665 |
| Aug 27, 2026 | 6.65 | 6.65 | 6.35 | 6.39 | 6.39 | -1.99% | 62,475 |
| Aug 25, 2026 | 6.45 | 6.70 | 6.45 | 6.52 | 6.52 | -1.66% | 197,315 |
| Aug 24, 2026 | 6.36 | 6.92 | 6.11 | 6.63 | 6.63 | 5.41% | 1,416,717 |
| Aug 21, 2026 | 6.30 | 6.39 | 6.18 | 6.29 | 6.29 | 0.16% | 82,820 |
| Aug 20, 2026 | 6.01 | 6.49 | 6.01 | 6.28 | 6.28 | 3.63% | 436,423 |
| Aug 19, 2026 | 5.93 | 6.53 | 5.59 | 6.06 | 6.06 | 5.76% | 809,399 |
| Aug 18, 2026 | 5.93 | 5.93 | 5.72 | 5.73 | 5.73 | -2.39% | 40,957 |
| Aug 17, 2026 | 5.93 | 6.03 | 5.81 | 5.87 | 5.87 | -0.68% | 69,291 |
| Aug 13, 2026 | 6.00 | 6.00 | 5.89 | 5.91 | 5.91 | -1.01% | 146,477 |
| Aug 12, 2026 | 6.00 | 6.10 | 5.92 | 5.97 | 5.97 | -0.50% | 207,487 |
| Aug 11, 2026 | 6.11 | 6.19 | 5.96 | 6.00 | 6.00 | -0.66% | 146,980 |
| Aug 10, 2026 | 6.06 | 6.19 | 5.94 | 6.04 | 6.04 | -0.33% | 111,072 |
| Aug 7, 2026 | 6.01 | 6.15 | 5.88 | 6.06 | 6.06 | 0.83% | 87,586 |
| Aug 6, 2026 | 6.10 | 6.10 | 5.92 | 6.01 | 6.01 | -0.66% | 134,920 |
| Aug 5, 2026 | 6.27 | 6.27 | 6.00 | 6.05 | 6.05 | -0.33% | 123,866 |
| Aug 4, 2026 | 6.10 | 6.35 | 6.00 | 6.07 | 6.07 | -1.30% | 113,883 |
| Aug 3, 2026 | 6.55 | 6.76 | 6.10 | 6.15 | 6.15 | -4.50% | 299,446 |
| Jul 31, 2026 | 6.80 | 6.84 | 6.36 | 6.44 | 6.44 | 0.78% | 918,084 |
| Jul 30, 2026 | 5.84 | 6.54 | 5.84 | 6.39 | 6.39 | 6.15% | 1,183,857 |
| Jul 29, 2026 | 5.81 | 6.25 | 5.81 | 6.02 | 6.02 | 0.17% | 25,014 |
| Jul 28, 2026 | 6.39 | 6.39 | 5.93 | 6.01 | 6.01 | -2.75% | 194,681 |
| Jul 27, 2026 | 6.15 | 6.58 | 5.86 | 6.18 | 6.18 | 6.19% | 856,211 |
| Jul 24, 2026 | 5.45 | 6.15 | 5.27 | 5.82 | 5.82 | 6.79% | 887,232 |
| Jul 23, 2026 | 5.63 | 5.87 | 5.31 | 5.45 | 5.45 | -4.89% | 164,032 |
| Jul 22, 2026 | 5.89 | 6.04 | 5.70 | 5.73 | 5.73 | -3.21% | 158,643 |
| Jul 21, 2026 | 6.11 | 6.30 | 5.87 | 5.92 | 5.92 | -3.27% | 484,145 |
| Jul 20, 2026 | 6.06 | 6.27 | 5.91 | 6.12 | 6.12 | -3.47% | 255,102 |