Unicap Modaraba (PSX:UCAPM)
Pakistan · Delayed Price · Currency is PKR 5.90
+0.46 (8.46%)
At close: Jul 10, 2026
Unicap Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.44 | 6.10 | 5.26 | 5.90 | 5.90 | 8.46% | 1,450,799 |
| Jul 9, 2026 | 5.11 | 5.50 | 5.11 | 5.44 | 5.44 | -1.09% | 10,573 |
| Jul 8, 2026 | 5.46 | 5.60 | 5.30 | 5.50 | 5.50 | 0.73% | 203,285 |
| Jul 7, 2026 | 5.50 | 5.74 | 5.16 | 5.46 | 5.46 | -3.87% | 306,992 |
| Jul 6, 2026 | 5.79 | 5.97 | 5.62 | 5.68 | 5.68 | -1.90% | 119,221 |
| Jul 3, 2026 | 5.81 | 6.07 | 5.70 | 5.79 | 5.79 | 0.17% | 641,126 |
| Jul 2, 2026 | 5.32 | 5.99 | 5.21 | 5.78 | 5.78 | 8.44% | 1,078,817 |
| Jul 1, 2026 | 5.43 | 5.59 | 5.30 | 5.33 | 5.33 | 1.33% | 161,751 |
| Jun 30, 2026 | 5.28 | 5.55 | 5.10 | 5.26 | 5.26 | 2.33% | 74,767 |
| Jun 29, 2026 | 5.20 | 5.39 | 5.07 | 5.14 | 5.14 | -1.15% | 46,817 |
| Jun 24, 2026 | 5.15 | 5.25 | 5.12 | 5.20 | 5.20 | 0.39% | 33,834 |
| Jun 23, 2026 | 5.27 | 5.30 | 5.15 | 5.18 | 5.18 | -1.71% | 36,087 |
| Jun 22, 2026 | 5.26 | 5.38 | 5.26 | 5.27 | 5.27 | - | 12,623 |
| Jun 19, 2026 | 5.48 | 5.48 | 5.25 | 5.27 | 5.27 | -2.77% | 126,380 |
| Jun 18, 2026 | 5.35 | 5.54 | 5.31 | 5.42 | 5.42 | 1.31% | 208,816 |
| Jun 17, 2026 | 5.22 | 5.41 | 5.20 | 5.35 | 5.35 | 1.13% | 80,751 |
| Jun 16, 2026 | 5.48 | 5.48 | 5.13 | 5.29 | 5.29 | -0.94% | 378,479 |
| Jun 15, 2026 | 5.23 | 5.44 | 5.23 | 5.34 | 5.34 | 2.69% | 44,058 |
| Jun 12, 2026 | 5.75 | 5.75 | 4.80 | 5.20 | 5.20 | -7.96% | 248,304 |
| Jun 11, 2026 | 5.26 | 5.94 | 5.26 | 5.65 | 5.65 | 2.17% | 269,740 |
| Jun 10, 2026 | 5.60 | 5.64 | 5.41 | 5.53 | 5.53 | 0.18% | 139,696 |
| Jun 9, 2026 | 5.40 | 5.72 | 5.20 | 5.52 | 5.52 | 5.14% | 361,029 |
| Jun 8, 2026 | 5.30 | 5.53 | 5.17 | 5.25 | 5.25 | -5.23% | 121,861 |
| Jun 5, 2026 | 5.36 | 5.80 | 5.12 | 5.54 | 5.54 | 1.84% | 247,558 |
| Jun 4, 2026 | 5.57 | 5.63 | 5.31 | 5.44 | 5.44 | -2.51% | 117,458 |
| Jun 3, 2026 | 5.25 | 5.88 | 5.04 | 5.58 | 5.58 | 6.49% | 840,317 |
| Jun 2, 2026 | 5.04 | 6.00 | 4.88 | 5.24 | 5.24 | 4.17% | 1,468,393 |
| Jun 1, 2026 | 4.80 | 5.11 | 4.80 | 5.03 | 5.03 | 3.50% | 131,250 |
| May 29, 2026 | 4.95 | 4.95 | 4.52 | 4.86 | 4.86 | 1.25% | 10,045 |
| May 25, 2026 | 4.96 | 4.96 | 4.71 | 4.80 | 4.80 | - | 160,886 |
| May 22, 2026 | 4.85 | 4.93 | 4.80 | 4.80 | 4.80 | -1.03% | 179,093 |
| May 21, 2026 | 4.90 | 5.07 | 4.70 | 4.85 | 4.85 | -0.61% | 65,269 |
| May 20, 2026 | 4.71 | 5.15 | 4.66 | 4.88 | 4.88 | 4.72% | 86,229 |
| May 19, 2026 | 4.98 | 4.98 | 4.63 | 4.66 | 4.66 | -5.28% | 115,933 |
| May 18, 2026 | 5.03 | 5.10 | 4.82 | 4.92 | 4.92 | -2.19% | 42,093 |
| May 15, 2026 | 5.28 | 5.28 | 5.00 | 5.03 | 5.03 | -0.79% | 42,413 |
| May 14, 2026 | 5.13 | 5.18 | 5.00 | 5.07 | 5.07 | -1.17% | 54,905 |
| May 13, 2026 | 5.28 | 5.39 | 5.00 | 5.13 | 5.13 | -2.84% | 424,257 |
| May 12, 2026 | 5.29 | 5.50 | 5.21 | 5.28 | 5.28 | -0.19% | 53,873 |
| May 11, 2026 | 5.27 | 5.40 | 5.20 | 5.29 | 5.29 | 0.57% | 146,143 |
| May 8, 2026 | 5.20 | 5.49 | 5.20 | 5.26 | 5.26 | -2.59% | 83,204 |
| May 7, 2026 | 5.32 | 5.50 | 5.30 | 5.40 | 5.40 | -0.55% | 42,577 |
| May 6, 2026 | 5.22 | 5.60 | 5.22 | 5.43 | 5.43 | 4.02% | 117,283 |
| May 5, 2026 | 5.20 | 5.43 | 5.17 | 5.22 | 5.22 | -0.76% | 17,393 |
| May 4, 2026 | 5.28 | 5.49 | 5.22 | 5.26 | 5.26 | -0.75% | 31,855 |
| Apr 30, 2026 | 5.47 | 5.47 | 5.01 | 5.30 | 5.30 | -4.85% | 86,928 |
| Apr 29, 2026 | 5.70 | 5.84 | 5.36 | 5.57 | 5.57 | -4.46% | 132,448 |
| Apr 28, 2026 | 5.97 | 6.25 | 5.62 | 5.83 | 5.83 | -2.83% | 759,243 |
| Apr 27, 2026 | 5.05 | 6.11 | 5.05 | 6.00 | 6.00 | 17.42% | 964,981 |
| Apr 24, 2026 | 5.10 | 5.27 | 5.00 | 5.11 | 5.11 | -0.78% | 65,005 |