The United Insurance Company of Pakistan Limited (PSX:UNIC)
Pakistan · Delayed Price · Currency is PKR 14.92
-0.03 (-0.20%)
At close: Nov 28, 2025
PSX:UNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 15.75 | 15.75 | 15.11 | 15.16 | 15.16 | -1.30% | 23,193 |
| Oct 29, 2025 | 15.94 | 15.94 | 15.30 | 15.36 | 15.36 | -0.90% | 31,756 |
| Oct 28, 2025 | 15.99 | 15.99 | 15.50 | 15.50 | 15.50 | 0.19% | 35,751 |
| Oct 27, 2025 | 16.30 | 16.35 | 15.45 | 15.47 | 15.47 | -4.39% | 154,393 |
| Oct 24, 2025 | 16.12 | 16.47 | 16.10 | 16.18 | 16.18 | -0.06% | 20,936 |
| Oct 23, 2025 | 16.11 | 16.43 | 16.08 | 16.19 | 16.19 | -1.76% | 11,677 |
| Oct 22, 2025 | 16.45 | 16.49 | 15.91 | 16.48 | 16.48 | 2.62% | 106,686 |
| Oct 21, 2025 | 16.10 | 16.13 | 16.03 | 16.06 | 16.06 | -0.56% | 65,377 |
| Oct 20, 2025 | 16.06 | 16.40 | 16.00 | 16.15 | 16.15 | -1.28% | 34,340 |
| Oct 17, 2025 | 16.43 | 16.44 | 16.10 | 16.36 | 16.36 | -0.55% | 13,023 |
| Oct 16, 2025 | 16.10 | 16.55 | 16.10 | 16.45 | 16.45 | 1.98% | 83,817 |
| Oct 15, 2025 | 16.00 | 16.20 | 15.90 | 16.13 | 16.13 | 1.13% | 127,457 |
| Oct 14, 2025 | 15.81 | 16.10 | 15.81 | 15.95 | 15.95 | 1.59% | 125,829 |
| Oct 13, 2025 | 15.80 | 16.10 | 15.60 | 15.70 | 15.70 | -2.18% | 40,442 |
| Oct 10, 2025 | 16.00 | 16.31 | 15.77 | 16.05 | 16.05 | 0.31% | 71,909 |
| Oct 9, 2025 | 15.91 | 16.19 | 15.90 | 16.00 | 16.00 | -0.31% | 17,085 |
| Oct 8, 2025 | 16.05 | 16.45 | 15.95 | 16.05 | 16.05 | -0.62% | 50,029 |
| Oct 7, 2025 | 16.25 | 16.29 | 16.01 | 16.15 | 16.15 | -0.80% | 16,778 |
| Oct 6, 2025 | 16.59 | 16.59 | 16.00 | 16.28 | 16.28 | -1.15% | 84,574 |
| Oct 3, 2025 | 16.36 | 16.50 | 16.06 | 16.47 | 16.47 | 0.73% | 169,623 |
| Oct 2, 2025 | 16.15 | 16.40 | 15.96 | 16.35 | 16.35 | 1.30% | 64,168 |
| Oct 1, 2025 | 16.30 | 16.30 | 16.01 | 16.14 | 16.14 | -0.98% | 41,972 |
| Sep 30, 2025 | 16.20 | 16.45 | 16.11 | 16.30 | 16.30 | 0.62% | 26,957 |
| Sep 29, 2025 | 16.01 | 16.49 | 16.01 | 16.20 | 16.20 | -0.98% | 16,833 |
| Sep 26, 2025 | 16.02 | 16.39 | 16.02 | 16.36 | 16.36 | - | 18,917 |
| Sep 25, 2025 | 16.49 | 16.49 | 16.26 | 16.36 | 16.36 | 0.68% | 39,975 |
| Sep 24, 2025 | 16.48 | 16.50 | 16.25 | 16.25 | 16.25 | -1.40% | 9,701 |
| Sep 23, 2025 | 16.45 | 16.59 | 16.20 | 16.48 | 16.48 | 3.00% | 130,391 |
| Sep 22, 2025 | 16.29 | 16.48 | 15.51 | 16.00 | 16.00 | -0.62% | 81,087 |