The United Insurance Company of Pakistan Limited (PSX:UNIC)
Pakistan · Delayed Price · Currency is PKR 15.16
+0.11 (0.73%)
At close: Mar 19, 2026
PSX:UNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 14.99 | 15.30 | 14.99 | 15.16 | 15.16 | 0.73% | 31,913 |
| Mar 18, 2026 | 15.55 | 15.55 | 14.72 | 15.05 | 15.05 | -0.92% | 144,670 |
| Mar 17, 2026 | 15.32 | 15.43 | 15.02 | 15.19 | 15.19 | -0.85% | 8,859 |
| Mar 16, 2026 | 15.16 | 15.42 | 15.00 | 15.32 | 15.32 | 1.06% | 62,900 |
| Mar 13, 2026 | 15.06 | 15.40 | 14.88 | 15.16 | 15.16 | 0.80% | 128,351 |
| Mar 12, 2026 | 14.50 | 15.44 | 14.50 | 15.04 | 15.04 | 3.72% | 76,490 |
| Mar 11, 2026 | 14.49 | 14.50 | 13.72 | 14.50 | 14.50 | 2.98% | 11,216 |
| Mar 10, 2026 | 14.55 | 14.55 | 13.81 | 14.08 | 14.08 | 6.18% | 19,403 |
| Mar 9, 2026 | 14.10 | 14.10 | 13.00 | 13.26 | 13.26 | -6.42% | 14,511 |
| Mar 6, 2026 | 14.42 | 14.42 | 14.00 | 14.17 | 14.17 | -1.60% | 11,573 |
| Mar 5, 2026 | 14.10 | 14.40 | 14.07 | 14.40 | 14.40 | 0.70% | 20,890 |
| Mar 4, 2026 | 14.38 | 14.38 | 14.05 | 14.30 | 14.30 | 2.14% | 1,745 |
| Mar 3, 2026 | 13.60 | 14.44 | 13.60 | 14.00 | 14.00 | 1.38% | 8,655 |
| Mar 2, 2026 | 14.15 | 14.15 | 13.00 | 13.81 | 13.81 | -4.36% | 30,561 |
| Feb 27, 2026 | 13.90 | 14.50 | 13.80 | 14.44 | 14.44 | -1.70% | 16,574 |
| Feb 26, 2026 | 14.74 | 14.74 | 14.50 | 14.69 | 14.69 | 2.73% | 600 |
| Feb 25, 2026 | 14.50 | 14.79 | 14.15 | 14.30 | 14.30 | -0.63% | 26,148 |
| Feb 24, 2026 | 14.49 | 14.49 | 14.11 | 14.39 | 14.39 | 0.42% | 13,647 |
| Feb 23, 2026 | 14.40 | 14.74 | 14.20 | 14.33 | 14.33 | -1.78% | 48,000 |
| Feb 20, 2026 | 14.15 | 14.79 | 14.15 | 14.59 | 14.59 | 2.24% | 16,045 |
| Feb 19, 2026 | 14.99 | 14.99 | 14.20 | 14.27 | 14.27 | -1.59% | 8,911 |
| Feb 18, 2026 | 14.93 | 14.93 | 14.30 | 14.50 | 14.50 | 0.21% | 35,497 |
| Feb 17, 2026 | 14.94 | 14.94 | 14.45 | 14.47 | 14.47 | -0.28% | 7,565 |
| Feb 16, 2026 | 14.83 | 14.85 | 14.50 | 14.51 | 14.51 | -2.62% | 5,460 |
| Feb 13, 2026 | 14.60 | 14.94 | 14.40 | 14.90 | 14.90 | 2.05% | 9,879 |
| Feb 12, 2026 | 14.62 | 14.89 | 14.60 | 14.60 | 14.60 | -1.62% | 6,172 |
| Feb 11, 2026 | 14.92 | 14.92 | 14.84 | 14.84 | 14.84 | 0.95% | 606 |
| Feb 10, 2026 | 14.89 | 14.89 | 14.65 | 14.70 | 14.70 | - | 8,946 |
| Feb 9, 2026 | 14.71 | 14.71 | 14.60 | 14.70 | 14.70 | -0.07% | 19,817 |
| Feb 6, 2026 | 14.56 | 14.71 | 14.51 | 14.71 | 14.71 | 1.03% | 53,670 |
| Feb 4, 2026 | 14.61 | 14.71 | 14.51 | 14.56 | 14.56 | -0.34% | 21,112 |
| Feb 3, 2026 | 14.71 | 14.71 | 14.62 | 14.61 | 14.61 | - | 127 |
| Feb 2, 2026 | 14.53 | 14.89 | 14.53 | 14.61 | 14.61 | -0.34% | 11,594 |
| Jan 30, 2026 | 14.71 | 14.71 | 14.65 | 14.66 | 14.66 | -0.34% | 44,362 |
| Jan 29, 2026 | 14.65 | 14.71 | 14.65 | 14.71 | 14.71 | - | 17,344 |
| Jan 28, 2026 | 14.71 | 14.72 | 14.52 | 14.71 | 14.71 | - | 15,714 |
| Jan 27, 2026 | 14.56 | 14.71 | 14.56 | 14.71 | 14.71 | 0.07% | 5,261 |
| Jan 26, 2026 | 14.99 | 14.99 | 14.69 | 14.70 | 14.70 | 0.62% | 10,892 |
| Jan 23, 2026 | 14.55 | 14.71 | 14.51 | 14.61 | 14.61 | 0.41% | 272,533 |
| Jan 22, 2026 | 14.94 | 14.94 | 14.53 | 14.55 | 14.55 | -0.95% | 37,305 |
| Jan 21, 2026 | 14.75 | 14.75 | 14.51 | 14.69 | 14.69 | -0.14% | 106,151 |
| Jan 20, 2026 | 14.56 | 14.71 | 14.55 | 14.71 | 14.71 | - | 162,192 |
| Jan 19, 2026 | 14.63 | 14.98 | 14.52 | 14.71 | 14.71 | - | 123,738 |
| Jan 16, 2026 | 14.97 | 14.97 | 14.70 | 14.71 | 14.71 | 1.38% | 184,135 |
| Jan 15, 2026 | 14.67 | 14.71 | 14.43 | 14.51 | 14.51 | -0.62% | 72,546 |
| Jan 14, 2026 | 14.61 | 14.71 | 14.60 | 14.60 | 14.60 | -0.75% | 88,175 |
| Jan 13, 2026 | 15.49 | 15.49 | 14.60 | 14.71 | 14.71 | -2.39% | 475,475 |
| Jan 12, 2026 | 15.10 | 15.10 | 15.05 | 15.07 | 15.07 | -0.46% | 22,988 |
| 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 |