The United Insurance Company of Pakistan Limited (PSX:UNIC)
Pakistan · Delayed Price · Currency is PKR 14.80
-0.25 (-1.66%)
At close: Dec 19, 2025
PSX:UNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |