Unicap Modaraba (PSX:UCAPM)
Pakistan · Delayed Price · Currency is PKR 4.860
+0.060 (1.25%)
At close: May 29, 2026
Unicap Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 5.13 | 5.20 | 5.11 | 5.15 | 5.15 | 0.78% | 65,317 |
| Apr 22, 2026 | 5.21 | 5.40 | 5.09 | 5.11 | 5.11 | -3.58% | 125,754 |
| Apr 21, 2026 | 5.25 | 5.50 | 5.19 | 5.30 | 5.30 | -2.21% | 88,748 |
| 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 |