The United Insurance Company of Pakistan Limited (PSX:UNIC)
Pakistan · Delayed Price · Currency is PKR 15.22
+0.01 (0.07%)
At close: Aug 28, 2025
PSX:UNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.32 | 15.54 | 15.20 | 15.47 | 15.47 | 1.64% | 10,578 |
| Aug 28, 2025 | 15.49 | 15.50 | 15.11 | 15.22 | 15.22 | 0.07% | 39,845 |
| Aug 27, 2025 | 15.35 | 15.50 | 15.20 | 15.21 | 15.21 | -0.39% | 77,039 |
| Aug 26, 2025 | 15.48 | 15.48 | 15.25 | 15.27 | 15.27 | -0.26% | 267,355 |
| Aug 25, 2025 | 15.50 | 15.69 | 15.27 | 15.31 | 15.31 | -1.29% | 199,260 |
| Aug 22, 2025 | 15.45 | 15.80 | 15.43 | 15.51 | 15.51 | -0.58% | 33,334 |
| Aug 21, 2025 | 15.23 | 15.80 | 15.23 | 15.60 | 15.60 | - | 106,422 |
| Aug 20, 2025 | 15.56 | 15.74 | 14.09 | 15.60 | 15.60 | -0.38% | 98,854 |
| Aug 19, 2025 | 15.84 | 15.94 | 15.65 | 15.66 | 15.66 | -1.14% | 85,048 |
| Aug 18, 2025 | 15.90 | 16.50 | 15.40 | 15.84 | 15.84 | -4.64% | 705,526 |
| Aug 15, 2025 | 16.70 | 16.85 | 16.60 | 16.61 | 16.61 | -0.24% | 119,101 |
| Aug 13, 2025 | 16.50 | 17.00 | 16.40 | 16.65 | 16.65 | 0.85% | 262,827 |
| Aug 12, 2025 | 16.50 | 16.73 | 16.46 | 16.51 | 16.51 | -0.54% | 126,852 |
| Aug 11, 2025 | 16.59 | 16.93 | 16.31 | 16.60 | 16.60 | 0.06% | 171,616 |
| Aug 8, 2025 | 16.47 | 16.60 | 16.25 | 16.59 | 16.59 | 1.28% | 40,711 |
| Aug 7, 2025 | 16.07 | 16.45 | 16.06 | 16.38 | 16.38 | 0.49% | 59,605 |
| Aug 6, 2025 | 16.30 | 16.32 | 16.14 | 16.30 | 16.30 | - | 134,403 |
| Aug 5, 2025 | 16.25 | 16.30 | 16.17 | 16.30 | 16.30 | 0.06% | 101,473 |
| Aug 4, 2025 | 16.39 | 16.39 | 16.02 | 16.29 | 16.29 | 0.74% | 41,904 |
| Aug 1, 2025 | 16.35 | 16.40 | 16.00 | 16.17 | 16.17 | -0.25% | 169,118 |
| Jul 31, 2025 | 16.25 | 16.29 | 16.04 | 16.21 | 16.21 | 0.37% | 60,897 |
| Jul 30, 2025 | 16.37 | 16.37 | 16.00 | 16.15 | 16.15 | 0.94% | 39,410 |
| Jul 29, 2025 | 16.49 | 16.50 | 15.90 | 16.00 | 16.00 | -1.84% | 119,980 |
| Jul 28, 2025 | 16.39 | 16.41 | 16.04 | 16.30 | 16.30 | - | 172,830 |
| Jul 25, 2025 | 16.50 | 16.50 | 16.00 | 16.30 | 16.30 | 0.18% | 514,311 |
| Jul 24, 2025 | 16.60 | 16.60 | 16.10 | 16.27 | 16.27 | -1.39% | 1,205,187 |
| Jul 23, 2025 | 16.19 | 17.00 | 16.19 | 16.50 | 16.50 | 0.86% | 181,209 |
| Jul 22, 2025 | 16.45 | 16.49 | 16.28 | 16.36 | 16.36 | 0.37% | 54,557 |
| Jul 21, 2025 | 16.72 | 16.72 | 16.01 | 16.30 | 16.30 | -0.24% | 12,797 |
| Jul 18, 2025 | 16.40 | 16.76 | 16.16 | 16.34 | 16.34 | -0.97% | 136,695 |
| Jul 17, 2025 | 16.65 | 16.78 | 16.50 | 16.50 | 16.50 | -0.60% | 114,905 |
| Jul 16, 2025 | 16.40 | 16.79 | 16.07 | 16.60 | 16.60 | 0.61% | 134,404 |
| Jul 15, 2025 | 16.90 | 16.95 | 16.50 | 16.50 | 16.50 | -0.18% | 560,135 |
| Jul 14, 2025 | 16.78 | 17.35 | 16.21 | 16.53 | 16.53 | 0.18% | 2,075,942 |
| Jul 11, 2025 | 16.42 | 16.60 | 16.31 | 16.50 | 16.50 | -0.60% | 200,754 |
| Jul 10, 2025 | 16.64 | 16.64 | 16.50 | 16.60 | 16.60 | 0.61% | 313,449 |
| Jul 9, 2025 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | - | 178,023 |
| Jul 8, 2025 | 16.69 | 16.69 | 16.45 | 16.50 | 16.50 | 0.73% | 330,750 |
| Jul 7, 2025 | 16.85 | 17.39 | 16.23 | 16.38 | 16.38 | -1.56% | 733,796 |
| Jul 4, 2025 | 16.35 | 16.71 | 16.15 | 16.64 | 16.64 | 2.34% | 132,777 |
| Jul 3, 2025 | 16.49 | 16.50 | 16.21 | 16.26 | 16.26 | 0.37% | 291,989 |
| Jul 2, 2025 | 16.40 | 16.40 | 16.16 | 16.20 | 16.20 | -1.16% | 55,542 |
| Jul 1, 2025 | 16.25 | 16.39 | 16.01 | 16.39 | 16.39 | 0.86% | 88,856 |
| Jun 30, 2025 | 16.49 | 16.50 | 16.12 | 16.25 | 16.25 | -0.85% | 26,693 |
| Jun 27, 2025 | 16.45 | 16.45 | 16.06 | 16.39 | 16.39 | 0.55% | 59,108 |
| Jun 26, 2025 | 16.34 | 16.34 | 16.06 | 16.30 | 16.30 | 0.80% | 25,302 |
| Jun 25, 2025 | 16.20 | 16.30 | 16.16 | 16.17 | 16.17 | -1.28% | 73,019 |
| Jun 24, 2025 | 16.60 | 16.60 | 16.13 | 16.38 | 16.38 | 1.61% | 1,675 |
| Jun 23, 2025 | 16.23 | 16.24 | 16.03 | 16.12 | 16.12 | -0.68% | 32,361 |
| Jun 20, 2025 | 16.67 | 16.67 | 16.07 | 16.23 | 16.23 | 0.74% | 14,124 |