Unity Foods Limited (PSX:UNITY)
Pakistan · Delayed Price · Currency is PKR 26.39
-0.24 (-0.90%)
At close: Aug 1, 2025
Unity Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 25.29 | 25.88 | 24.00 | 24.49 | 24.49 | -3.13% | 1,755,331 |
| Jun 18, 2025 | 25.69 | 25.69 | 25.16 | 25.28 | 25.28 | -1.48% | 846,493 |
| Jun 17, 2025 | 26.10 | 26.20 | 25.31 | 25.66 | 25.66 | -1.16% | 1,224,983 |
| Jun 16, 2025 | 24.85 | 26.15 | 24.16 | 25.96 | 25.96 | 3.80% | 12,745,850 |
| Jun 13, 2025 | 25.50 | 25.50 | 24.60 | 25.01 | 25.01 | -1.92% | 1,918,165 |
| Jun 12, 2025 | 26.17 | 26.99 | 25.20 | 25.50 | 25.50 | -2.56% | 4,881,313 |
| Jun 11, 2025 | 27.23 | 27.24 | 25.15 | 26.17 | 26.17 | -3.00% | 3,930,899 |
| Jun 10, 2025 | 27.07 | 27.60 | 26.74 | 26.98 | 26.98 | 0.33% | 6,767,910 |
| Jun 5, 2025 | 26.14 | 27.52 | 26.10 | 26.89 | 26.89 | 2.87% | 62,902,220 |
| Jun 4, 2025 | 25.70 | 26.50 | 25.55 | 26.14 | 26.14 | 2.51% | 2,724,705 |
| Jun 3, 2025 | 25.00 | 25.89 | 25.00 | 25.50 | 25.50 | 0.43% | 423,730 |
| Jun 2, 2025 | 25.80 | 25.98 | 25.05 | 25.39 | 25.39 | -1.32% | 1,386,124 |
| May 30, 2025 | 26.38 | 26.48 | 23.80 | 25.73 | 25.73 | -2.65% | 1,695,984 |
| May 29, 2025 | 26.57 | 26.95 | 26.40 | 26.43 | 26.43 | -0.53% | 233,941 |
| May 27, 2025 | 26.50 | 26.72 | 26.50 | 26.57 | 26.57 | -0.19% | 78,089 |
| May 26, 2025 | 27.00 | 27.00 | 26.10 | 26.62 | 26.62 | -0.37% | 188,022 |
| May 23, 2025 | 27.00 | 27.00 | 26.50 | 26.72 | 26.72 | -0.67% | 133,624 |
| May 22, 2025 | 27.00 | 27.14 | 26.71 | 26.90 | 26.90 | -0.11% | 4,211,535 |
| May 21, 2025 | 26.52 | 27.19 | 26.52 | 26.93 | 26.93 | 0.41% | 276,043 |