Unity Foods Limited (PSX:UNITY)
Pakistan · Delayed Price · Currency is PKR 21.64
-0.12 (-0.55%)
At close: Dec 19, 2025
Unity Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 21.86 | 21.86 | 21.52 | 21.64 | 21.64 | -0.55% | 1,629,347 |
| Dec 18, 2025 | 22.03 | 22.16 | 21.70 | 21.76 | 21.76 | -1.49% | 4,541,924 |
| Dec 17, 2025 | 22.15 | 22.32 | 22.02 | 22.09 | 22.09 | -0.14% | 3,933,277 |
| Dec 16, 2025 | 22.24 | 22.40 | 22.01 | 22.12 | 22.12 | -0.18% | 3,342,307 |
| Dec 15, 2025 | 22.16 | 22.45 | 22.00 | 22.16 | 22.16 | 0.68% | 3,199,731 |
| Dec 12, 2025 | 22.29 | 22.30 | 21.95 | 22.01 | 22.01 | -0.81% | 1,684,037 |
| Dec 11, 2025 | 22.50 | 22.70 | 22.00 | 22.19 | 22.19 | -1.16% | 3,446,090 |
| Dec 10, 2025 | 22.11 | 22.85 | 21.95 | 22.45 | 22.45 | 1.81% | 9,148,254 |
| Dec 9, 2025 | 21.67 | 22.21 | 21.64 | 22.05 | 22.05 | 1.89% | 4,142,606 |
| Dec 8, 2025 | 21.75 | 21.84 | 21.50 | 21.64 | 21.64 | -0.69% | 2,052,199 |
| Dec 5, 2025 | 21.90 | 22.00 | 21.65 | 21.79 | 21.79 | 0.55% | 940,985 |
| Dec 4, 2025 | 21.90 | 21.93 | 21.50 | 21.67 | 21.67 | -0.46% | 1,670,683 |
| Dec 3, 2025 | 21.92 | 22.08 | 21.70 | 21.77 | 21.77 | -0.68% | 1,552,154 |
| Dec 2, 2025 | 22.00 | 22.20 | 21.86 | 21.92 | 21.92 | -0.27% | 1,575,403 |
| Dec 1, 2025 | 21.98 | 22.05 | 21.70 | 21.98 | 21.98 | 0.55% | 1,968,394 |
| Nov 28, 2025 | 21.77 | 22.25 | 21.69 | 21.86 | 21.86 | 0.41% | 2,963,039 |
| Nov 27, 2025 | 21.85 | 21.98 | 21.60 | 21.77 | 21.77 | 0.18% | 1,768,500 |
| Nov 26, 2025 | 22.45 | 22.45 | 21.61 | 21.73 | 21.73 | -2.56% | 2,207,425 |
| Nov 25, 2025 | 23.11 | 23.29 | 22.20 | 22.30 | 22.30 | -2.87% | 2,577,633 |
| Nov 24, 2025 | 22.51 | 23.45 | 22.25 | 22.96 | 22.96 | 2.23% | 6,009,242 |
| Nov 21, 2025 | 22.26 | 22.62 | 21.80 | 22.46 | 22.46 | 0.99% | 1,575,565 |
| Nov 20, 2025 | 22.65 | 22.68 | 22.18 | 22.24 | 22.24 | -1.02% | 1,078,067 |
| Nov 19, 2025 | 22.29 | 22.66 | 22.00 | 22.47 | 22.47 | 1.40% | 2,440,092 |
| Nov 18, 2025 | 22.52 | 22.63 | 22.01 | 22.16 | 22.16 | -1.34% | 1,291,972 |
| Nov 17, 2025 | 22.50 | 22.75 | 22.30 | 22.46 | 22.46 | 0.76% | 1,999,120 |
| Nov 14, 2025 | 21.76 | 22.47 | 21.72 | 22.29 | 22.29 | 2.62% | 1,827,114 |
| Nov 13, 2025 | 21.98 | 21.98 | 21.41 | 21.72 | 21.72 | 0.14% | 1,585,374 |
| Nov 12, 2025 | 22.20 | 22.20 | 21.60 | 21.69 | 21.69 | -0.18% | 841,755 |
| Nov 11, 2025 | 22.58 | 22.62 | 21.50 | 21.73 | 21.73 | -2.82% | 2,807,715 |
| Nov 10, 2025 | 22.40 | 22.74 | 22.30 | 22.36 | 22.36 | -0.13% | 1,396,632 |
| Nov 7, 2025 | 22.58 | 22.78 | 22.30 | 22.39 | 22.39 | -0.80% | 950,110 |
| Nov 6, 2025 | 22.76 | 22.89 | 22.48 | 22.57 | 22.57 | -0.62% | 1,703,262 |
| Nov 5, 2025 | 22.77 | 22.96 | 22.52 | 22.71 | 22.71 | -0.26% | 1,100,574 |
| Nov 4, 2025 | 23.42 | 23.50 | 22.70 | 22.77 | 22.77 | -2.69% | 2,654,483 |
| Nov 3, 2025 | 22.60 | 23.55 | 22.32 | 23.40 | 23.40 | 4.23% | 9,888,554 |
| Oct 31, 2025 | 21.71 | 22.70 | 21.57 | 22.45 | 22.45 | 5.45% | 5,489,645 |
| Oct 30, 2025 | 22.55 | 22.98 | 20.80 | 21.29 | 21.29 | -4.87% | 9,455,462 |
| Oct 29, 2025 | 22.00 | 23.10 | 21.80 | 22.38 | 22.38 | 1.27% | 7,611,716 |
| Oct 28, 2025 | 24.13 | 24.50 | 21.71 | 22.10 | 22.10 | -8.37% | 9,983,259 |
| Oct 27, 2025 | 24.28 | 24.65 | 23.71 | 24.12 | 24.12 | -0.21% | 5,578,983 |
| Oct 24, 2025 | 24.68 | 25.00 | 24.00 | 24.17 | 24.17 | -1.27% | 3,442,948 |
| Oct 23, 2025 | 24.64 | 25.00 | 24.30 | 24.48 | 24.48 | 0.49% | 9,452,971 |
| Oct 22, 2025 | 24.90 | 24.90 | 24.25 | 24.36 | 24.36 | -1.81% | 4,694,327 |
| Oct 21, 2025 | 25.19 | 25.20 | 24.55 | 24.81 | 24.81 | -0.96% | 3,984,079 |
| Oct 20, 2025 | 25.32 | 25.37 | 24.90 | 25.05 | 25.05 | 0.44% | 3,273,050 |
| Oct 17, 2025 | 25.50 | 25.65 | 24.80 | 24.94 | 24.94 | -1.85% | 4,082,336 |
| Oct 16, 2025 | 26.00 | 26.25 | 25.30 | 25.41 | 25.41 | -1.97% | 4,481,104 |
| Oct 15, 2025 | 26.40 | 26.95 | 25.80 | 25.92 | 25.92 | -0.80% | 10,915,470 |
| Oct 14, 2025 | 26.99 | 27.49 | 25.65 | 26.13 | 26.13 | -0.23% | 27,288,710 |
| Oct 13, 2025 | 24.84 | 26.19 | 24.50 | 26.19 | 26.19 | 10.00% | 30,340,000 |