PSX:UNIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.50	12.50	12.00	12.16	12.16	-2.72%	76,888
Apr 29, 2026	12.70	12.85	12.50	12.50	12.50	-0.24%	21,363
Apr 28, 2026	12.81	12.85	12.45	12.53	12.53	-1.03%	36,988
Apr 27, 2026	12.61	12.90	12.40	12.66	12.66	-1.56%	126,407
Apr 24, 2026	12.92	12.99	12.41	12.86	12.86	3.71%	17,561
Apr 23, 2026	12.76	12.98	12.01	12.40	12.40	-3.35%	25,592
Apr 22, 2026	12.76	13.00	12.75	12.83	12.83	0.08%	36,581
Apr 21, 2026	12.99	13.29	12.76	12.82	12.82	-	24,548
Apr 20, 2026	12.97	13.07	12.61	12.82	12.82	-1.16%	4,912
Apr 17, 2026	12.90	13.50	12.55	12.97	12.97	0.54%	140,883
Apr 16, 2026	12.95	13.01	12.81	12.90	12.90	-0.08%	135,518
Apr 15, 2026	12.22	12.99	12.22	12.91	12.91	-	50,228
Apr 14, 2026	13.04	13.04	12.86	12.91	12.91	-0.15%	118,061
Apr 13, 2026	12.85	12.99	12.80	12.93	12.93	0.15%	66,908
Apr 10, 2026	13.24	13.24	12.82	12.91	12.91	-0.62%	50,363
Apr 9, 2026	13.40	13.40	12.95	12.99	12.99	-1.22%	19,996
Apr 8, 2026	13.90	13.90	13.00	13.15	13.15	2.90%	42,603
Apr 7, 2026	12.99	12.99	12.52	12.78	12.78	0.79%	61,580
Apr 6, 2026	13.45	13.45	12.31	12.68	12.68	-0.08%	15,410
Apr 3, 2026	12.64	13.07	12.64	12.69	12.69	-0.63%	17,232
Apr 2, 2026	12.98	13.25	12.76	12.77	12.77	-1.54%	11,855
Apr 1, 2026	13.85	13.85	12.52	12.97	12.97	-0.31%	22,334
Mar 31, 2026	13.25	13.25	12.60	13.01	13.01	-1.81%	124,397
Mar 30, 2026	13.85	13.85	12.90	13.25	13.25	-0.97%	25,617
Mar 27, 2026	13.10	13.40	13.00	13.38	13.38	2.69%	6,495
Mar 26, 2026	14.00	14.00	13.02	13.03	13.03	-2.98%	27,465
Mar 25, 2026	13.19	13.47	13.02	13.43	13.43	2.05%	40,244
Mar 24, 2026	13.74	13.74	12.88	13.16	13.16	4.17%	28,029
Mar 19, 2026	12.49	12.75	12.49	12.63	12.63	0.73%	38,294
Mar 18, 2026	12.96	12.96	12.27	12.54	12.54	-0.92%	173,603
Mar 17, 2026	12.77	12.86	12.52	12.66	12.66	-0.85%	10,629
Mar 16, 2026	12.63	12.85	12.50	12.77	12.77	1.06%	75,479
Mar 13, 2026	12.55	12.83	12.40	12.63	12.63	0.80%	154,020
Mar 12, 2026	12.08	12.87	12.08	12.53	12.53	3.72%	91,787
Mar 11, 2026	12.08	12.08	11.43	12.08	12.08	2.98%	13,458
Mar 10, 2026	12.13	12.13	11.51	11.73	11.73	6.18%	23,282
Mar 9, 2026	11.75	11.75	10.83	11.05	11.05	-6.42%	17,412
Mar 6, 2026	12.02	12.02	11.67	11.81	11.81	-1.60%	13,886
Mar 5, 2026	11.75	12.00	11.73	12.00	12.00	0.70%	25,067
Mar 4, 2026	11.98	11.98	11.71	11.92	11.92	2.14%	2,093
Mar 3, 2026	11.33	12.03	11.33	11.67	11.67	1.38%	10,385
Mar 2, 2026	11.79	11.79	10.83	11.51	11.51	-4.36%	36,672
Feb 27, 2026	11.58	12.08	11.50	12.03	12.03	-1.71%	19,887
Feb 26, 2026	12.28	12.28	12.08	12.24	12.24	2.73%	719
Feb 25, 2026	12.08	12.33	11.79	11.92	11.92	-0.63%	31,376
Feb 24, 2026	12.08	12.08	11.76	11.99	11.99	0.42%	16,375
Feb 23, 2026	12.00	12.28	11.83	11.94	11.94	-1.78%	57,599
Feb 20, 2026	11.79	12.33	11.79	12.16	12.16	2.24%	19,253
Feb 19, 2026	12.49	12.49	11.83	11.89	11.89	-1.58%	10,692
Feb 18, 2026	12.44	12.44	11.92	12.08	12.08	0.21%	42,595