The United Insurance Company of Pakistan Limited (PSX:UNIC)
Pakistan · Delayed Price · Currency is PKR 15.14
-0.02 (-0.13%)
At close: Jan 9, 2026
PSX:UNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 14.87 | 15.49 | 14.85 | 15.14 | 15.14 | -0.13% | 28,847 |
| Jan 8, 2026 | 15.10 | 15.21 | 15.03 | 15.16 | 15.16 | -0.13% | 20,075 |
| Jan 7, 2026 | 15.03 | 15.25 | 15.00 | 15.18 | 15.18 | 0.07% | 36,698 |
| Jan 6, 2026 | 15.03 | 15.20 | 15.03 | 15.17 | 15.17 | -0.20% | 3,141 |
| Jan 5, 2026 | 15.00 | 15.23 | 15.00 | 15.20 | 15.20 | 1.27% | 2,202 |
| Jan 2, 2026 | 15.24 | 15.29 | 15.01 | 15.01 | 15.01 | - | 18,228 |
| Jan 1, 2026 | 15.19 | 15.19 | 14.92 | 15.01 | 15.01 | 0.13% | 11,088 |
| Dec 31, 2025 | 14.99 | 15.23 | 14.36 | 14.99 | 14.99 | 6.69% | 3,856 |
| Dec 30, 2025 | 15.40 | 15.40 | 14.01 | 14.05 | 14.05 | -6.33% | 27,594 |
| Dec 29, 2025 | 15.02 | 15.46 | 15.00 | 15.00 | 15.00 | - | 48,513 |
| Dec 26, 2025 | 14.85 | 15.24 | 14.85 | 15.00 | 15.00 | 0.67% | 12,789 |
| Dec 24, 2025 | 15.41 | 15.41 | 14.83 | 14.90 | 14.90 | -0.67% | 106,570 |
| Dec 23, 2025 | 15.19 | 15.19 | 15.00 | 15.00 | 15.00 | 1.35% | 1,836 |
| Dec 22, 2025 | 15.19 | 15.19 | 14.80 | 14.80 | 14.80 | - | 5,745 |
| Dec 19, 2025 | 15.20 | 15.25 | 14.80 | 14.80 | 14.80 | -1.66% | 16,258 |
| Dec 18, 2025 | 15.22 | 15.22 | 15.02 | 15.05 | 15.05 | 0.80% | 14,058 |
| Dec 17, 2025 | 15.19 | 15.19 | 14.92 | 14.93 | 14.93 | 0.20% | 3,954 |
| Dec 16, 2025 | 14.60 | 15.44 | 14.60 | 14.90 | 14.90 | -0.07% | 17,597 |
| Dec 15, 2025 | 14.80 | 15.18 | 14.80 | 14.91 | 14.91 | 0.27% | 80,590 |
| Dec 12, 2025 | 15.21 | 15.21 | 14.80 | 14.87 | 14.87 | 0.07% | 32,972 |
| Dec 11, 2025 | 14.71 | 15.05 | 14.71 | 14.86 | 14.86 | -0.87% | 3,369 |
| Dec 10, 2025 | 14.86 | 15.06 | 14.85 | 14.99 | 14.99 | 0.20% | 54,873 |
| Dec 9, 2025 | 14.66 | 15.00 | 14.66 | 14.96 | 14.96 | 0.40% | 19,089 |
| Dec 8, 2025 | 15.04 | 15.04 | 14.71 | 14.90 | 14.90 | 0.47% | 228,450 |
| Dec 5, 2025 | 15.23 | 15.23 | 14.80 | 14.83 | 14.83 | -1.46% | 7,195 |
| Dec 4, 2025 | 15.00 | 15.05 | 14.92 | 15.05 | 15.05 | 0.20% | 24,225 |
| Dec 3, 2025 | 14.94 | 15.24 | 14.82 | 15.02 | 15.02 | 0.54% | 5,506 |
| Dec 2, 2025 | 14.92 | 15.20 | 14.92 | 14.94 | 14.94 | -0.66% | 8,268 |
| Dec 1, 2025 | 15.19 | 15.20 | 14.91 | 15.04 | 15.04 | 0.80% | 76,030 |
| Nov 28, 2025 | 15.24 | 15.24 | 14.90 | 14.92 | 14.92 | -0.20% | 39,389 |
| Nov 27, 2025 | 14.92 | 15.04 | 14.50 | 14.95 | 14.95 | -0.60% | 15,043 |
| Nov 26, 2025 | 15.20 | 15.21 | 14.90 | 15.04 | 15.04 | -1.05% | 38,945 |
| Nov 25, 2025 | 15.23 | 15.23 | 15.20 | 15.20 | 15.20 | -0.20% | 4,237 |
| Nov 24, 2025 | 15.24 | 15.24 | 15.11 | 15.23 | 15.23 | 1.47% | 2,207 |
| Nov 21, 2025 | 15.47 | 15.48 | 15.00 | 15.01 | 15.01 | -0.20% | 33,969 |
| Nov 20, 2025 | 15.25 | 15.25 | 14.98 | 15.04 | 15.04 | -1.38% | 8,046 |
| Nov 19, 2025 | 15.25 | 15.40 | 15.01 | 15.25 | 15.25 | 1.53% | 23,761 |
| Nov 18, 2025 | 15.25 | 15.25 | 15.01 | 15.02 | 15.02 | -0.53% | 16,799 |
| Nov 17, 2025 | 15.15 | 15.25 | 15.02 | 15.10 | 15.10 | 1.41% | 11,722 |
| Nov 14, 2025 | 15.20 | 15.45 | 14.50 | 14.89 | 14.89 | -1.59% | 55,809 |
| Nov 13, 2025 | 15.45 | 15.45 | 15.05 | 15.13 | 15.13 | 0.33% | 20,726 |
| Nov 12, 2025 | 15.12 | 15.45 | 15.00 | 15.08 | 15.08 | -1.82% | 25,356 |
| Nov 11, 2025 | 15.15 | 15.38 | 15.15 | 15.36 | 15.36 | 1.25% | 8,690 |
| Nov 10, 2025 | 15.38 | 15.48 | 15.11 | 15.17 | 15.17 | 1.13% | 41,589 |
| Nov 7, 2025 | 15.21 | 15.52 | 15.00 | 15.00 | 15.00 | -2.53% | 48,898 |
| Nov 6, 2025 | 15.30 | 15.70 | 15.20 | 15.39 | 15.39 | 0.92% | 42,086 |
| Nov 5, 2025 | 15.75 | 15.75 | 15.12 | 15.25 | 15.25 | -2.87% | 24,799 |
| Nov 4, 2025 | 15.24 | 15.80 | 15.24 | 15.70 | 15.70 | 0.19% | 2,872 |
| Nov 3, 2025 | 15.79 | 15.79 | 15.11 | 15.67 | 15.67 | 1.10% | 1,177 |
| Oct 31, 2025 | 15.16 | 15.65 | 14.76 | 15.50 | 15.50 | 2.24% | 12,399 |