The United Insurance Company of Pakistan Limited (PSX:UNIC)
Pakistan · Delayed Price · Currency is PKR 11.55
+0.12 (1.05%)
At close: Sep 11, 2026
PSX:UNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 11.40 | 11.88 | 11.11 | 11.55 | 11.55 | 1.05% | 186,628 |
| Sep 10, 2026 | 11.65 | 11.80 | 11.43 | 11.43 | 11.43 | -1.97% | 240,525 |
| Sep 9, 2026 | 11.88 | 11.89 | 11.60 | 11.66 | 11.66 | -0.43% | 176,953 |
| Sep 8, 2026 | 11.99 | 12.14 | 11.60 | 11.71 | 11.71 | -0.17% | 211,544 |
| Sep 7, 2026 | 11.94 | 12.00 | 11.70 | 11.73 | 11.73 | -1.10% | 30,411 |
| Sep 4, 2026 | 11.90 | 12.00 | 11.75 | 11.86 | 11.86 | 0.85% | 21,110 |
| Sep 3, 2026 | 11.80 | 12.34 | 11.52 | 11.76 | 11.76 | 0.68% | 134,680 |
| Sep 2, 2026 | 11.89 | 11.99 | 11.64 | 11.68 | 11.68 | -1.02% | 295,247 |
| Sep 1, 2026 | 11.87 | 12.00 | 11.80 | 11.80 | 11.80 | -0.59% | 17,981 |
| Aug 31, 2026 | 12.20 | 12.25 | 11.60 | 11.87 | 11.87 | -0.25% | 301,393 |
| Aug 28, 2026 | 12.05 | 12.24 | 11.83 | 11.90 | 11.90 | 0.17% | 323,202 |
| Aug 27, 2026 | 12.05 | 12.26 | 11.85 | 11.88 | 11.88 | -1.00% | 300,094 |
| Aug 25, 2026 | 12.29 | 12.65 | 11.92 | 12.00 | 12.00 | -1.40% | 729,756 |
| Aug 24, 2026 | 12.24 | 12.39 | 12.05 | 12.17 | 12.17 | -0.81% | 175,816 |
| Aug 21, 2026 | 12.29 | 12.47 | 12.00 | 12.27 | 12.27 | 0.33% | 180,835 |
| Aug 20, 2026 | 12.00 | 12.28 | 12.00 | 12.23 | 12.23 | 1.24% | 58,656 |
| Aug 19, 2026 | 12.00 | 12.29 | 11.99 | 12.08 | 12.08 | 0.42% | 214,487 |
| Aug 18, 2026 | 12.19 | 12.20 | 11.93 | 12.03 | 12.03 | -0.17% | 145,419 |
| Aug 17, 2026 | 12.03 | 12.32 | 12.02 | 12.05 | 12.05 | 0.17% | 83,187 |
| Aug 13, 2026 | 12.05 | 12.40 | 12.00 | 12.03 | 12.03 | - | 446,193 |
| Aug 12, 2026 | 12.25 | 12.33 | 11.99 | 12.03 | 12.03 | -0.58% | 537,972 |
| Aug 11, 2026 | 12.38 | 12.59 | 12.06 | 12.10 | 12.10 | -2.26% | 993,703 |
| Aug 10, 2026 | 12.44 | 12.59 | 12.31 | 12.38 | 12.38 | 0.57% | 165,525 |
| Aug 7, 2026 | 12.27 | 12.48 | 12.24 | 12.31 | 12.31 | -1.28% | 212,884 |
| Aug 6, 2026 | 12.45 | 12.55 | 12.30 | 12.47 | 12.47 | 0.48% | 150,407 |
| Aug 5, 2026 | 12.40 | 12.73 | 12.30 | 12.41 | 12.41 | -1.19% | 384,249 |
| Aug 4, 2026 | 12.70 | 12.85 | 12.51 | 12.56 | 12.56 | -0.24% | 337,511 |
| Aug 3, 2026 | 12.51 | 12.90 | 12.51 | 12.59 | 12.59 | - | 1,036,441 |
| 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 |