PSX:UNIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	12.62	12.62	12.20	12.23	12.23	-0.24%	6,839
May 14, 2026	12.16	12.73	12.16	12.26	12.26	-0.89%	6,523
May 13, 2026	12.45	12.50	12.25	12.37	12.37	-0.24%	19,335
May 12, 2026	12.50	12.70	12.25	12.40	12.40	-2.52%	5,873
May 11, 2026	12.39	12.73	12.35	12.72	12.72	2.66%	41,734
May 8, 2026	13.24	13.24	12.30	12.39	12.39	0.65%	30,316
May 7, 2026	12.74	12.74	12.24	12.31	12.31	-1.60%	3,505
May 6, 2026	12.44	12.63	12.15	12.51	12.51	1.62%	29,077
May 5, 2026	12.53	12.53	12.10	12.31	12.31	-1.76%	16,912
May 4, 2026	12.21	12.55	12.21	12.53	12.53	3.04%	1,327
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