Unity Foods Limited (PSX:UNITY)
Pakistan · Delayed Price · Currency is PKR 28.41
+0.03 (0.11%)
At close: Sep 1, 2025
Unity Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 28.65 | 29.00 | 28.30 | 28.38 | 28.38 | -0.49% | 2,611,582 |
| Aug 28, 2025 | 29.05 | 29.35 | 28.25 | 28.52 | 28.52 | -1.45% | 3,868,180 |
| Aug 27, 2025 | 30.18 | 30.18 | 28.81 | 28.94 | 28.94 | -3.02% | 6,644,814 |
| Aug 26, 2025 | 30.10 | 30.42 | 29.65 | 29.84 | 29.84 | -0.23% | 9,493,507 |
| Aug 25, 2025 | 29.45 | 30.39 | 29.21 | 29.91 | 29.91 | 1.87% | 11,876,640 |
| Aug 22, 2025 | 28.76 | 30.35 | 28.70 | 29.36 | 29.36 | 2.37% | 64,076,520 |
| Aug 21, 2025 | 29.69 | 29.70 | 28.00 | 28.68 | 28.68 | -2.08% | 2,569,684 |
| Aug 20, 2025 | 28.98 | 29.75 | 28.30 | 29.29 | 29.29 | 2.06% | 6,523,547 |
| Aug 19, 2025 | 28.10 | 29.30 | 27.95 | 28.70 | 28.70 | 2.50% | 26,523,350 |
| Aug 18, 2025 | 28.25 | 28.40 | 27.70 | 28.00 | 28.00 | -0.60% | 5,827,044 |
| Aug 15, 2025 | 28.26 | 28.73 | 28.00 | 28.17 | 28.17 | -1.09% | 3,770,512 |
| Aug 13, 2025 | 29.05 | 29.50 | 28.21 | 28.48 | 28.48 | -2.03% | 10,200,130 |
| Aug 12, 2025 | 30.35 | 30.65 | 28.80 | 29.07 | 29.07 | -4.15% | 17,631,440 |
| Aug 11, 2025 | 30.50 | 31.20 | 30.01 | 30.33 | 30.33 | -1.24% | 7,686,260 |
| Aug 8, 2025 | 31.65 | 31.74 | 29.82 | 30.71 | 30.71 | 0.20% | 13,907,050 |
| Aug 7, 2025 | 28.45 | 30.65 | 28.25 | 30.65 | 30.65 | 10.01% | 15,080,850 |
| Aug 6, 2025 | 27.95 | 28.07 | 27.50 | 27.86 | 27.86 | 1.05% | 5,966,788 |
| Aug 5, 2025 | 26.51 | 27.71 | 26.31 | 27.57 | 27.57 | 4.00% | 5,838,562 |
| Aug 4, 2025 | 26.50 | 26.60 | 26.20 | 26.51 | 26.51 | 0.45% | 518,164 |
| Aug 1, 2025 | 26.15 | 26.80 | 26.15 | 26.39 | 26.39 | -0.90% | 343,797 |
| Jul 31, 2025 | 26.30 | 26.89 | 26.08 | 26.63 | 26.63 | 1.72% | 917,741 |
| Jul 30, 2025 | 26.74 | 26.74 | 26.00 | 26.18 | 26.18 | -0.98% | 695,567 |
| Jul 29, 2025 | 26.80 | 27.40 | 26.31 | 26.44 | 26.44 | -1.01% | 4,394,053 |
| Jul 28, 2025 | 26.03 | 27.00 | 25.90 | 26.71 | 26.71 | 2.61% | 2,271,589 |
| Jul 25, 2025 | 26.15 | 26.48 | 25.76 | 26.03 | 26.03 | -0.88% | 957,592 |
| Jul 24, 2025 | 26.58 | 26.61 | 26.12 | 26.26 | 26.26 | -0.98% | 917,034 |
| Jul 23, 2025 | 26.53 | 26.75 | 26.22 | 26.52 | 26.52 | -0.04% | 944,370 |
| Jul 22, 2025 | 26.26 | 26.80 | 26.12 | 26.53 | 26.53 | 0.23% | 3,435,062 |
| Jul 21, 2025 | 25.81 | 26.60 | 25.75 | 26.47 | 26.47 | 1.81% | 3,944,384 |
| Jul 18, 2025 | 26.25 | 26.35 | 25.81 | 26.00 | 26.00 | -1.03% | 2,398,520 |
| Jul 17, 2025 | 26.01 | 27.00 | 26.01 | 26.27 | 26.27 | 0.84% | 6,265,636 |
| Jul 16, 2025 | 25.80 | 26.44 | 25.30 | 26.05 | 26.05 | 0.85% | 2,111,543 |
| Jul 15, 2025 | 26.55 | 26.70 | 25.40 | 25.83 | 25.83 | -2.57% | 2,260,768 |
| Jul 14, 2025 | 26.80 | 26.89 | 26.30 | 26.51 | 26.51 | -0.49% | 2,138,567 |
| Jul 11, 2025 | 26.80 | 27.10 | 26.45 | 26.64 | 26.64 | -0.11% | 3,828,314 |
| Jul 10, 2025 | 26.30 | 27.10 | 26.25 | 26.67 | 26.67 | 1.60% | 8,123,192 |
| Jul 9, 2025 | 26.78 | 26.78 | 26.00 | 26.25 | 26.25 | -1.76% | 4,799,687 |
| Jul 8, 2025 | 26.90 | 27.30 | 26.35 | 26.72 | 26.72 | 0.45% | 22,230,030 |
| Jul 7, 2025 | 26.25 | 26.81 | 26.11 | 26.60 | 26.60 | 1.72% | 21,715,560 |
| Jul 4, 2025 | 24.99 | 26.57 | 24.60 | 26.15 | 26.15 | 5.49% | 10,837,540 |
| Jul 3, 2025 | 24.90 | 24.96 | 24.50 | 24.79 | 24.79 | -0.28% | 1,490,721 |
| Jul 2, 2025 | 24.93 | 25.51 | 24.76 | 24.86 | 24.86 | 0.24% | 3,668,163 |
| Jul 1, 2025 | 24.96 | 25.16 | 24.70 | 24.80 | 24.80 | -0.44% | 1,088,237 |
| Jun 30, 2025 | 24.65 | 25.19 | 24.65 | 24.91 | 24.91 | 0.24% | 1,320,487 |
| Jun 27, 2025 | 25.00 | 25.45 | 24.76 | 24.85 | 24.85 | -0.48% | 1,917,928 |
| Jun 26, 2025 | 24.25 | 25.24 | 23.85 | 24.97 | 24.97 | 3.61% | 15,116,790 |
| Jun 25, 2025 | 24.41 | 24.50 | 23.99 | 24.10 | 24.10 | -1.23% | 1,045,693 |
| Jun 24, 2025 | 23.90 | 24.60 | 23.30 | 24.40 | 24.40 | 8.49% | 2,089,896 |
| Jun 23, 2025 | 23.49 | 23.80 | 22.11 | 22.49 | 22.49 | -6.53% | 1,102,237 |
| Jun 20, 2025 | 24.70 | 24.70 | 23.93 | 24.06 | 24.06 | -1.76% | 998,740 |