The United Insurance Company of Pakistan Limited (PSX:UNIC)
Pakistan · Delayed Price · Currency is PKR 14.59
+0.32 (2.24%)
At close: Feb 20, 2026
PSX:UNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |