Unicap Modaraba (PSX:UCAPM)
Pakistan · Delayed Price · Currency is PKR 5.42
+0.10 (1.88%)
At close: Apr 20, 2026
Unicap Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 5.21 | 5.50 | 5.21 | 5.42 | 5.42 | 1.88% | 91,352 |
| Apr 17, 2026 | 5.10 | 5.70 | 5.02 | 5.32 | 5.32 | -0.37% | 132,882 |
| Apr 16, 2026 | 5.20 | 5.45 | 5.07 | 5.34 | 5.34 | 5.33% | 181,076 |
| Apr 15, 2026 | 5.10 | 5.30 | 5.06 | 5.07 | 5.07 | -2.50% | 157,131 |
| Apr 14, 2026 | 5.00 | 5.35 | 5.00 | 5.20 | 5.20 | 3.59% | 123,961 |
| Apr 13, 2026 | 5.20 | 5.29 | 5.00 | 5.02 | 5.02 | -4.02% | 81,486 |
| Apr 10, 2026 | 4.90 | 5.85 | 4.90 | 5.23 | 5.23 | 3.77% | 334,659 |
| Apr 9, 2026 | 5.04 | 5.40 | 4.60 | 5.04 | 5.04 | - | 366,595 |
| Apr 8, 2026 | 4.31 | 5.16 | 4.30 | 5.04 | 5.04 | 21.15% | 456,753 |
| Apr 7, 2026 | 4.01 | 4.24 | 4.01 | 4.16 | 4.16 | 0.24% | 4,199 |
| Apr 6, 2026 | 4.00 | 4.54 | 3.93 | 4.15 | 4.15 | 1.22% | 224,282 |
| Apr 3, 2026 | 4.00 | 4.24 | 4.00 | 4.10 | 4.10 | 0.74% | 8,962 |
| Apr 2, 2026 | 3.82 | 4.25 | 3.82 | 4.07 | 4.07 | -2.16% | 38,934 |
| Apr 1, 2026 | 4.29 | 4.50 | 3.75 | 4.16 | 4.16 | 0.97% | 59,917 |
| Mar 31, 2026 | 4.70 | 4.70 | 3.65 | 4.12 | 4.12 | -1.90% | 50,183 |
| Mar 30, 2026 | 4.63 | 4.63 | 4.08 | 4.20 | 4.20 | -3.45% | 11,620 |
| Mar 27, 2026 | 4.48 | 4.81 | 4.05 | 4.35 | 4.35 | -0.23% | 66,617 |
| Mar 26, 2026 | 4.81 | 4.82 | 4.30 | 4.36 | 4.36 | -9.17% | 102,809 |
| Mar 25, 2026 | 4.60 | 4.92 | 4.60 | 4.80 | 4.80 | 3.90% | 149,175 |
| Mar 24, 2026 | 4.52 | 4.74 | 4.40 | 4.62 | 4.62 | - | 93,916 |
| Mar 19, 2026 | 4.20 | 4.82 | 4.20 | 4.62 | 4.62 | 6.21% | 178,625 |
| Mar 18, 2026 | 4.00 | 4.70 | 3.92 | 4.35 | 4.35 | 8.75% | 131,082 |
| Mar 17, 2026 | 4.25 | 4.25 | 3.87 | 4.00 | 4.00 | - | 26,242 |
| Mar 16, 2026 | 3.70 | 4.29 | 3.70 | 4.00 | 4.00 | -4.76% | 4,209 |
| Mar 13, 2026 | 4.28 | 4.28 | 4.01 | 4.20 | 4.20 | 2.19% | 7,443 |
| Mar 12, 2026 | 4.01 | 4.39 | 4.01 | 4.11 | 4.11 | -1.44% | 29,462 |
| Mar 11, 2026 | 4.10 | 4.39 | 4.10 | 4.17 | 4.17 | -1.18% | 36,220 |
| Mar 10, 2026 | 4.11 | 4.47 | 3.90 | 4.22 | 4.22 | 9.33% | 196,070 |
| Mar 9, 2026 | 4.38 | 5.00 | 3.39 | 3.86 | 3.86 | -11.87% | 118,231 |
| Mar 6, 2026 | 4.60 | 4.60 | 4.16 | 4.38 | 4.38 | 3.06% | 55,342 |
| Mar 5, 2026 | 3.51 | 4.49 | 3.51 | 4.25 | 4.25 | 15.80% | 54,997 |
| Mar 4, 2026 | 3.48 | 3.70 | 3.48 | 3.67 | 3.67 | 5.46% | 36,144 |
| Mar 3, 2026 | 3.35 | 3.60 | 3.21 | 3.48 | 3.48 | 8.41% | 96,800 |
| Mar 2, 2026 | 3.50 | 4.00 | 3.15 | 3.21 | 3.21 | -22.09% | 267,073 |
| Feb 27, 2026 | 4.20 | 4.75 | 3.76 | 4.12 | 4.12 | -4.63% | 109,994 |
| Feb 26, 2026 | 4.11 | 4.39 | 4.11 | 4.32 | 4.32 | 5.37% | 11,922 |
| Feb 25, 2026 | 4.50 | 4.65 | 4.00 | 4.10 | 4.10 | -9.49% | 78,241 |
| Feb 24, 2026 | 4.90 | 4.90 | 4.35 | 4.53 | 4.53 | -4.63% | 37,661 |
| Feb 23, 2026 | 5.00 | 5.15 | 4.45 | 4.75 | 4.75 | -3.85% | 38,548 |
| Feb 20, 2026 | 4.52 | 4.99 | 4.52 | 4.94 | 4.94 | 1.44% | 10,655 |
| Feb 19, 2026 | 5.23 | 5.30 | 4.80 | 4.87 | 4.87 | -4.70% | 121,993 |
| Feb 18, 2026 | 5.13 | 5.38 | 4.80 | 5.11 | 5.11 | 2.20% | 69,416 |
| Feb 17, 2026 | 5.53 | 5.57 | 4.90 | 5.00 | 5.00 | -5.84% | 100,687 |
| Feb 16, 2026 | 5.85 | 5.93 | 5.25 | 5.31 | 5.31 | -9.23% | 364,373 |
| Feb 13, 2026 | 6.08 | 6.08 | 5.74 | 5.85 | 5.85 | -1.18% | 55,732 |
| Feb 12, 2026 | 6.08 | 6.23 | 5.60 | 5.92 | 5.92 | -2.47% | 263,968 |
| Feb 11, 2026 | 6.12 | 6.18 | 5.91 | 6.07 | 6.07 | -0.82% | 89,537 |
| Feb 10, 2026 | 6.55 | 6.55 | 5.91 | 6.12 | 6.12 | -4.52% | 575,311 |
| Feb 9, 2026 | 6.45 | 6.67 | 6.40 | 6.41 | 6.41 | -0.62% | 17,986 |
| Feb 6, 2026 | 6.55 | 7.10 | 6.11 | 6.45 | 6.45 | -0.77% | 653,753 |