The United Insurance Company of Pakistan Limited (PSX:UNIC)
Pakistan · Delayed Price · Currency is PKR 16.14
-0.16 (-0.98%)
At close: Oct 1, 2025
PSX:UNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 15.75 | 16.31 | 15.75 | 16.10 | 16.10 | -0.62% | 21,040 |
| Sep 18, 2025 | 15.76 | 16.20 | 15.76 | 16.20 | 16.20 | -0.31% | 24,170 |
| Sep 17, 2025 | 16.00 | 16.39 | 15.64 | 16.25 | 16.25 | 3.11% | 95,140 |
| Sep 16, 2025 | 15.99 | 16.00 | 15.71 | 15.76 | 15.76 | -1.50% | 48,962 |
| Sep 15, 2025 | 15.66 | 16.19 | 15.20 | 16.00 | 16.00 | 0.63% | 34,798 |
| Sep 12, 2025 | 15.90 | 16.19 | 15.76 | 15.90 | 15.90 | 0.51% | 60,649 |
| Sep 11, 2025 | 15.71 | 15.99 | 15.66 | 15.82 | 15.82 | 0.83% | 78,653 |
| Sep 10, 2025 | 15.98 | 15.98 | 15.63 | 15.69 | 15.69 | -0.76% | 8,185 |
| Sep 9, 2025 | 16.00 | 16.00 | 15.63 | 15.81 | 15.81 | -1.06% | 27,319 |
| Sep 8, 2025 | 15.75 | 15.99 | 15.61 | 15.98 | 15.98 | -0.62% | 85,015 |
| Sep 5, 2025 | 15.89 | 16.40 | 15.51 | 16.08 | 16.08 | 1.84% | 200,159 |
| Sep 4, 2025 | 15.80 | 15.80 | 15.50 | 15.79 | 15.79 | 0.77% | 163,334 |
| Sep 3, 2025 | 16.00 | 16.00 | 15.63 | 15.67 | 15.67 | -0.19% | 26,134 |
| Sep 2, 2025 | 15.70 | 15.80 | 15.57 | 15.70 | 15.70 | -0.51% | 34,905 |
| Sep 1, 2025 | 15.46 | 15.78 | 15.25 | 15.78 | 15.78 | 2.00% | 97,145 |
| 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 |