PSX:UNIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.33	12.85	12.33	12.59	12.59	1.21%	850,332
Jul 30, 2026	12.40	12.86	12.38	12.44	12.44	-0.72%	953,243
Jul 29, 2026	12.24	12.99	12.10	12.53	12.53	2.20%	2,934,738
Jul 28, 2026	12.01	12.35	11.85	12.26	12.26	1.91%	1,994,652
Jul 27, 2026	12.00	12.38	12.00	12.03	12.03	1.01%	411,046
Jul 24, 2026	12.23	12.23	11.77	11.91	11.91	-0.67%	200,775
Jul 23, 2026	12.31	12.59	11.90	11.99	11.99	-1.48%	965,507
Jul 22, 2026	12.59	12.80	12.14	12.17	12.17	-4.40%	1,938,721
Jul 21, 2026	14.25	14.40	12.68	12.73	12.73	-9.65%	11,340,852
Jul 20, 2026	12.90	14.30	12.50	14.09	14.09	8.38%	7,169,492
Jul 17, 2026	12.69	13.72	12.11	13.00	13.00	4.25%	3,358,937
Jul 16, 2026	12.40	12.72	12.40	12.47	12.47	1.38%	37,976
Jul 15, 2026	12.25	12.48	12.12	12.30	12.30	1.07%	17,612
Jul 14, 2026	12.39	12.49	12.08	12.17	12.17	-1.85%	66,264
Jul 13, 2026	12.40	12.50	12.28	12.40	12.40	-	17,841
Jul 10, 2026	12.56	12.78	12.25	12.40	12.40	-0.72%	72,115
Jul 9, 2026	12.50	12.75	12.36	12.49	12.49	-1.34%	40,236
Jul 8, 2026	12.63	13.89	12.01	12.66	12.66	0.24%	797,182
Jul 7, 2026	12.70	12.70	12.52	12.63	12.63	0.48%	24,274
Jul 6, 2026	12.73	12.73	12.30	12.57	12.57	0.88%	58,049
Jul 3, 2026	12.78	12.78	12.42	12.46	12.46	-0.40%	39,537
Jul 2, 2026	12.70	12.70	12.40	12.51	12.51	-1.03%	159,829
Jul 1, 2026	12.67	12.73	12.47	12.64	12.64	1.28%	8,740
Jun 30, 2026	12.26	12.68	12.25	12.48	12.48	-0.08%	51,298
Jun 29, 2026	12.74	12.77	12.26	12.49	12.49	-0.08%	133,879
Jun 24, 2026	12.60	12.80	12.31	12.50	12.50	-	15,420
Jun 23, 2026	12.26	12.70	12.26	12.50	12.50	-	513
Jun 22, 2026	12.77	12.77	12.55	12.50	12.50	-	903
Jun 19, 2026	12.81	12.89	12.34	12.50	12.50	0.81%	12,743
Jun 18, 2026	12.50	12.59	12.38	12.40	12.40	-0.24%	224,315
Jun 17, 2026	12.98	12.98	12.36	12.43	12.43	-2.36%	263,875
Jun 16, 2026	12.95	12.95	12.65	12.73	12.73	1.03%	23,682
Jun 15, 2026	12.81	12.81	12.55	12.60	12.60	1.37%	13,667
Jun 12, 2026	12.91	12.94	12.40	12.43	12.43	-0.64%	5,802
Jun 11, 2026	12.98	12.98	12.30	12.51	12.51	-0.24%	2,807
Jun 10, 2026	12.68	12.68	12.52	12.54	12.54	-	8,297
Jun 9, 2026	12.54	12.65	12.42	12.54	12.54	0.40%	13,719
Jun 8, 2026	12.27	12.49	11.50	12.49	12.49	-0.87%	18,046
Jun 5, 2026	12.53	12.82	12.43	12.60	12.60	1.37%	18,921
Jun 4, 2026	12.50	12.92	12.30	12.43	12.43	1.39%	3,558
Jun 3, 2026	12.50	12.50	12.24	12.26	12.26	0.41%	11,156
Jun 2, 2026	12.57	12.57	12.21	12.21	12.21	-1.45%	11,232
Jun 1, 2026	12.23	12.49	12.23	12.39	12.39	-0.16%	2,969
May 29, 2026	12.39	12.69	12.31	12.41	12.41	-0.80%	3,128
May 25, 2026	12.68	12.68	12.01	12.51	12.51	2.46%	1,587
May 22, 2026	12.19	12.69	12.19	12.21	12.21	-1.13%	9,084
May 21, 2026	12.50	12.86	12.30	12.35	12.35	0.57%	13,606
May 20, 2026	12.50	12.50	12.01	12.28	12.28	0.08%	4,705
May 19, 2026	12.24	12.72	12.20	12.27	12.27	0.16%	9,785
May 18, 2026	12.49	12.50	12.25	12.25	12.25	0.16%	10,925