Unity Foods Limited (PSX:UNITY)
Pakistan · Delayed Price · Currency is PKR 8.24
-0.21 (-2.49%)
At close: Sep 9, 2026
Unity Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 8.84 | 8.99 | 8.30 | 8.45 | 8.45 | -2.65% | 7,589,418 |
| Sep 7, 2026 | 8.71 | 9.09 | 8.55 | 8.68 | 8.68 | -2.80% | 3,891,013 |
| Sep 4, 2026 | 9.29 | 9.29 | 8.90 | 8.93 | 8.93 | -2.40% | 7,093,365 |
| Sep 3, 2026 | 9.26 | 9.33 | 9.08 | 9.15 | 9.15 | -0.54% | 5,091,300 |
| Sep 2, 2026 | 8.99 | 9.40 | 8.80 | 9.20 | 9.20 | 0.88% | 8,392,670 |
| Sep 1, 2026 | 9.81 | 9.90 | 9.04 | 9.12 | 9.12 | -8.62% | 26,621,786 |
| Aug 31, 2026 | 9.81 | 10.20 | 9.64 | 9.98 | 9.98 | -6.82% | 25,547,088 |
| Aug 28, 2026 | 10.42 | 10.78 | 10.30 | 10.71 | 10.71 | 2.78% | 9,858,715 |
| Aug 27, 2026 | 10.70 | 10.82 | 10.40 | 10.42 | 10.42 | -1.42% | 3,489,828 |
| Aug 25, 2026 | 10.55 | 10.67 | 10.46 | 10.57 | 10.57 | 0.19% | 2,238,855 |
| Aug 24, 2026 | 10.70 | 10.80 | 10.52 | 10.55 | 10.55 | -1.40% | 2,873,424 |
| Aug 21, 2026 | 10.84 | 10.84 | 10.50 | 10.70 | 10.70 | -0.37% | 3,493,718 |
| Aug 20, 2026 | 11.00 | 11.14 | 10.70 | 10.74 | 10.74 | -1.47% | 4,103,522 |
| Aug 19, 2026 | 11.09 | 11.29 | 10.80 | 10.90 | 10.90 | -1.89% | 7,407,175 |
| Aug 18, 2026 | 11.50 | 11.50 | 11.08 | 11.11 | 11.11 | -2.97% | 9,667,512 |
| Aug 17, 2026 | 11.64 | 11.89 | 11.31 | 11.45 | 11.45 | -0.17% | 17,063,561 |
| Aug 13, 2026 | 11.76 | 11.85 | 11.40 | 11.47 | 11.47 | -2.13% | 7,949,840 |
| Aug 12, 2026 | 12.10 | 12.29 | 11.66 | 11.72 | 11.72 | -2.74% | 20,640,954 |
| Aug 11, 2026 | 12.05 | 12.62 | 11.75 | 12.05 | 12.05 | 0.08% | 40,090,062 |
| Aug 10, 2026 | 11.58 | 12.39 | 11.47 | 12.04 | 12.04 | 4.60% | 42,104,586 |
| Aug 7, 2026 | 11.89 | 11.90 | 11.30 | 11.51 | 11.51 | -3.28% | 15,156,912 |
| Aug 6, 2026 | 11.84 | 12.14 | 11.56 | 11.90 | 11.90 | 6.82% | 62,508,135 |
| Aug 5, 2026 | 10.15 | 11.14 | 10.15 | 11.14 | 11.14 | 9.97% | 26,759,807 |
| Aug 4, 2026 | 10.04 | 10.16 | 10.02 | 10.13 | 10.13 | 1.20% | 1,676,004 |
| Aug 3, 2026 | 10.11 | 10.14 | 10.00 | 10.01 | 10.01 | 0.50% | 1,343,336 |
| Jul 31, 2026 | 10.04 | 10.20 | 9.91 | 9.96 | 9.96 | -0.70% | 2,388,307 |
| Jul 30, 2026 | 10.00 | 10.12 | 9.90 | 10.03 | 10.03 | -0.30% | 1,656,068 |
| Jul 29, 2026 | 10.30 | 10.30 | 10.01 | 10.06 | 10.06 | -1.37% | 2,176,121 |
| Jul 28, 2026 | 10.44 | 10.44 | 10.15 | 10.20 | 10.20 | -0.39% | 2,084,734 |
| Jul 27, 2026 | 10.20 | 10.28 | 10.10 | 10.24 | 10.24 | 3.64% | 2,731,439 |
| Jul 24, 2026 | 9.90 | 10.10 | 9.60 | 9.88 | 9.88 | -0.60% | 2,588,281 |
| Jul 23, 2026 | 10.25 | 10.31 | 9.90 | 9.94 | 9.94 | -3.50% | 3,171,785 |
| Jul 22, 2026 | 10.41 | 10.56 | 10.25 | 10.30 | 10.30 | -1.25% | 4,499,309 |
| Jul 21, 2026 | 10.08 | 10.78 | 10.08 | 10.43 | 10.43 | 4.09% | 12,401,257 |
| Jul 20, 2026 | 10.01 | 10.09 | 9.80 | 10.02 | 10.02 | -0.89% | 1,921,414 |
| Jul 17, 2026 | 10.37 | 10.48 | 9.88 | 10.11 | 10.11 | -2.51% | 4,950,804 |
| Jul 16, 2026 | 9.74 | 10.52 | 9.72 | 10.37 | 10.37 | 6.80% | 10,364,441 |
| Jul 15, 2026 | 9.47 | 9.94 | 9.47 | 9.71 | 9.71 | 1.15% | 4,352,496 |
| Jul 14, 2026 | 9.93 | 9.93 | 9.55 | 9.60 | 9.60 | -4.48% | 5,370,887 |
| Jul 13, 2026 | 10.25 | 10.25 | 10.01 | 10.05 | 10.05 | -2.05% | 3,556,165 |
| Jul 10, 2026 | 10.27 | 10.45 | 10.18 | 10.26 | 10.26 | 0.59% | 4,734,288 |
| Jul 9, 2026 | 10.20 | 10.30 | 10.13 | 10.20 | 10.20 | -1.45% | 6,390,603 |
| Jul 8, 2026 | 10.60 | 10.63 | 10.20 | 10.35 | 10.35 | -2.45% | 5,381,555 |
| Jul 7, 2026 | 10.75 | 10.85 | 10.55 | 10.61 | 10.61 | -1.30% | 4,118,846 |
| Jul 6, 2026 | 10.93 | 11.00 | 10.67 | 10.75 | 10.75 | -1.65% | 8,655,485 |
| Jul 3, 2026 | 11.10 | 11.11 | 10.87 | 10.93 | 10.93 | -0.73% | 5,367,049 |
| Jul 2, 2026 | 10.92 | 11.16 | 10.92 | 11.01 | 11.01 | 0.92% | 8,246,236 |
| Jul 1, 2026 | 10.83 | 11.11 | 10.79 | 10.91 | 10.91 | 0.83% | 6,252,818 |
| Jun 30, 2026 | 10.79 | 10.88 | 10.53 | 10.82 | 10.82 | 1.50% | 2,760,746 |
| Jun 29, 2026 | 10.50 | 11.11 | 10.50 | 10.66 | 10.66 | -4.14% | 7,016,403 |