The United Insurance Company of Pakistan Limited (PSX:UNIC)
Pakistan · Delayed Price · Currency is PKR 16.17
-0.04 (-0.25%)
At close: Aug 1, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 16.45 | 16.49 | 16.28 | 16.36 | 16.36 | 0.37% | 54,557 |
| Jul 21, 2025 | 16.72 | 16.72 | 16.01 | 16.30 | 16.30 | -0.24% | 12,797 |
| Jul 18, 2025 | 16.40 | 16.76 | 16.16 | 16.34 | 16.34 | -0.97% | 136,695 |
| Jul 17, 2025 | 16.65 | 16.78 | 16.50 | 16.50 | 16.50 | -0.60% | 114,905 |
| Jul 16, 2025 | 16.40 | 16.79 | 16.07 | 16.60 | 16.60 | 0.61% | 134,404 |
| Jul 15, 2025 | 16.90 | 16.95 | 16.50 | 16.50 | 16.50 | -0.18% | 560,135 |
| Jul 14, 2025 | 16.78 | 17.35 | 16.21 | 16.53 | 16.53 | 0.18% | 2,075,942 |
| Jul 11, 2025 | 16.42 | 16.60 | 16.31 | 16.50 | 16.50 | -0.60% | 200,754 |
| Jul 10, 2025 | 16.64 | 16.64 | 16.50 | 16.60 | 16.60 | 0.61% | 313,449 |
| Jul 9, 2025 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | - | 178,023 |
| Jul 8, 2025 | 16.69 | 16.69 | 16.45 | 16.50 | 16.50 | 0.73% | 330,750 |
| Jul 7, 2025 | 16.85 | 17.39 | 16.23 | 16.38 | 16.38 | -1.56% | 733,796 |
| Jul 4, 2025 | 16.35 | 16.71 | 16.15 | 16.64 | 16.64 | 2.34% | 132,777 |
| Jul 3, 2025 | 16.49 | 16.50 | 16.21 | 16.26 | 16.26 | 0.37% | 291,989 |
| Jul 2, 2025 | 16.40 | 16.40 | 16.16 | 16.20 | 16.20 | -1.16% | 55,542 |
| Jul 1, 2025 | 16.25 | 16.39 | 16.01 | 16.39 | 16.39 | 0.86% | 88,856 |
| Jun 30, 2025 | 16.49 | 16.50 | 16.12 | 16.25 | 16.25 | -0.85% | 26,693 |
| Jun 27, 2025 | 16.45 | 16.45 | 16.06 | 16.39 | 16.39 | 0.55% | 59,108 |
| Jun 26, 2025 | 16.34 | 16.34 | 16.06 | 16.30 | 16.30 | 0.80% | 25,302 |
| Jun 25, 2025 | 16.20 | 16.30 | 16.16 | 16.17 | 16.17 | -1.28% | 73,019 |
| Jun 24, 2025 | 16.60 | 16.60 | 16.13 | 16.38 | 16.38 | 1.61% | 1,675 |
| Jun 23, 2025 | 16.23 | 16.24 | 16.03 | 16.12 | 16.12 | -0.68% | 32,361 |
| Jun 20, 2025 | 16.67 | 16.67 | 16.07 | 16.23 | 16.23 | 0.74% | 14,124 |
| Jun 19, 2025 | 16.17 | 16.48 | 16.10 | 16.11 | 16.11 | -0.74% | 41,407 |
| Jun 18, 2025 | 16.12 | 16.39 | 16.11 | 16.23 | 16.23 | 0.62% | 30,556 |
| Jun 17, 2025 | 16.37 | 16.47 | 16.13 | 16.13 | 16.13 | -1.41% | 14,183 |
| Jun 16, 2025 | 16.50 | 16.50 | 16.35 | 16.36 | 16.36 | -0.06% | 6,042 |
| Jun 13, 2025 | 16.30 | 16.40 | 16.02 | 16.37 | 16.37 | 0.12% | 124,486 |
| Jun 12, 2025 | 16.35 | 16.49 | 16.35 | 16.35 | 16.35 | 0.25% | 50,608 |
| Jun 11, 2025 | 16.49 | 16.49 | 16.30 | 16.31 | 16.31 | -0.91% | 8,316 |
| Jun 10, 2025 | 16.49 | 16.50 | 16.22 | 16.46 | 16.46 | 1.04% | 49,089 |
| Jun 5, 2025 | 16.21 | 16.30 | 16.21 | 16.29 | 16.29 | 0.49% | 31,856 |
| Jun 4, 2025 | 16.30 | 16.30 | 16.20 | 16.21 | 16.21 | -0.31% | 62,568 |
| Jun 3, 2025 | 16.30 | 16.30 | 16.09 | 16.26 | 16.26 | -0.12% | 37,743 |
| Jun 2, 2025 | 16.54 | 16.54 | 16.11 | 16.28 | 16.28 | -1.21% | 239,248 |
| May 30, 2025 | 16.79 | 16.79 | 16.41 | 16.48 | 16.48 | -0.24% | 17,290 |
| May 29, 2025 | 16.05 | 16.90 | 16.05 | 16.52 | 16.52 | -0.66% | 38,710 |
| May 27, 2025 | 17.19 | 17.19 | 16.55 | 16.63 | 16.63 | -1.60% | 5,076 |
| May 26, 2025 | 16.85 | 16.90 | 16.45 | 16.90 | 16.90 | 0.60% | 50,565 |
| May 23, 2025 | 16.85 | 16.85 | 16.51 | 16.80 | 16.80 | 1.08% | 9,359 |
| May 22, 2025 | 16.89 | 17.10 | 16.61 | 16.62 | 16.62 | -3.43% | 146,890 |
| May 21, 2025 | 17.15 | 17.29 | 17.04 | 17.21 | 17.21 | 1.06% | 17,132 |