Unicap Modaraba (PSX:UCAPM)
Pakistan
· Delayed Price · Currency is PKR 6.62
-0.07 (-1.05%)
At close: Dec 5, 2025
Unicap Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.75 | 7.09 | 6.51 | 6.62 | 6.62 | -1.05% | 546,626 |
| Dec 4, 2025 | 6.18 | 6.80 | 6.01 | 6.69 | 6.69 | 11.31% | 836,731 |
| Dec 3, 2025 | 6.22 | 6.22 | 6.00 | 6.01 | 6.01 | -0.33% | 104,962 |
| Dec 2, 2025 | 6.30 | 6.45 | 6.00 | 6.03 | 6.03 | -5.19% | 416,714 |
| Dec 1, 2025 | 6.45 | 6.65 | 6.27 | 6.36 | 6.36 | -3.93% | 89,094 |
| Nov 28, 2025 | 6.60 | 6.70 | 5.80 | 6.62 | 6.62 | 2.95% | 184,655 |
| Nov 27, 2025 | 6.60 | 6.65 | 6.40 | 6.43 | 6.43 | - | 48,392 |
| Nov 26, 2025 | 6.55 | 6.65 | 6.20 | 6.43 | 6.43 | 0.47% | 103,837 |
| Nov 25, 2025 | 6.80 | 6.80 | 6.31 | 6.40 | 6.40 | -3.61% | 90,111 |
| Nov 24, 2025 | 6.30 | 6.80 | 6.30 | 6.64 | 6.64 | 4.08% | 120,516 |
| Nov 21, 2025 | 6.50 | 6.60 | 6.21 | 6.38 | 6.38 | 0.63% | 83,718 |
| Nov 20, 2025 | 6.48 | 6.60 | 6.01 | 6.34 | 6.34 | 1.77% | 82,062 |
| Nov 19, 2025 | 6.50 | 6.90 | 5.67 | 6.23 | 6.23 | -0.48% | 277,131 |
| Nov 18, 2025 | 6.25 | 6.49 | 6.20 | 6.26 | 6.26 | -1.73% | 145,444 |
| Nov 17, 2025 | 6.20 | 6.74 | 6.20 | 6.37 | 6.37 | -2.30% | 58,473 |
| Nov 14, 2025 | 6.60 | 6.70 | 6.20 | 6.52 | 6.52 | 2.52% | 70,343 |
| Nov 13, 2025 | 6.60 | 6.90 | 6.32 | 6.36 | 6.36 | -2.75% | 124,015 |
| Nov 12, 2025 | 6.69 | 7.00 | 6.39 | 6.54 | 6.54 | -2.39% | 421,721 |
| Nov 11, 2025 | 6.75 | 6.90 | 6.60 | 6.70 | 6.70 | -2.05% | 166,263 |
| Nov 10, 2025 | 7.01 | 7.29 | 6.70 | 6.84 | 6.84 | -2.56% | 485,258 |
| Nov 7, 2025 | 6.70 | 7.30 | 6.68 | 7.02 | 7.02 | 2.78% | 285,916 |
| Nov 6, 2025 | 6.99 | 7.43 | 6.31 | 6.83 | 6.83 | -0.73% | 1,014,390 |
| Nov 5, 2025 | 6.37 | 7.27 | 6.36 | 6.88 | 6.88 | 9.73% | 1,609,897 |
| Nov 4, 2025 | 6.70 | 6.70 | 5.66 | 6.27 | 6.27 | -4.71% | 382,408 |
| Nov 3, 2025 | 6.70 | 6.74 | 6.30 | 6.58 | 6.58 | 2.81% | 507,367 |
| Oct 31, 2025 | 6.24 | 6.76 | 6.01 | 6.40 | 6.40 | 7.56% | 366,697 |
| Oct 30, 2025 | 5.88 | 6.28 | 5.70 | 5.95 | 5.95 | -1.16% | 461,595 |
| Oct 29, 2025 | 6.01 | 6.34 | 5.83 | 6.02 | 6.02 | 0.17% | 328,852 |
| Oct 28, 2025 | 6.41 | 6.75 | 5.91 | 6.01 | 6.01 | -12.13% | 1,714,821 |
| Oct 27, 2025 | 7.62 | 7.62 | 6.82 | 6.84 | 6.84 | -12.53% | 1,498,993 |
| Oct 24, 2025 | 7.70 | 8.29 | 7.51 | 7.82 | 7.82 | 4.69% | 1,819,692 |
| Oct 23, 2025 | 6.90 | 7.47 | 6.55 | 7.47 | 7.47 | 15.46% | 4,879,852 |
| Oct 22, 2025 | 5.70 | 6.57 | 5.45 | 6.47 | 6.47 | 16.16% | 2,892,770 |
| Oct 21, 2025 | 5.55 | 5.80 | 5.45 | 5.57 | 5.57 | -1.24% | 168,312 |
| Oct 20, 2025 | 5.35 | 5.85 | 5.35 | 5.64 | 5.64 | 0.53% | 270,643 |
| Oct 17, 2025 | 5.50 | 5.80 | 5.20 | 5.61 | 5.61 | 2.00% | 122,825 |
| Oct 16, 2025 | 5.45 | 5.70 | 5.45 | 5.50 | 5.50 | 0.55% | 81,898 |
| Oct 15, 2025 | 5.70 | 5.80 | 5.42 | 5.47 | 5.47 | -3.87% | 227,138 |
| Oct 14, 2025 | 5.89 | 5.96 | 5.50 | 5.69 | 5.69 | -0.18% | 162,180 |
| Oct 13, 2025 | 5.80 | 6.25 | 5.15 | 5.70 | 5.70 | - | 302,708 |
| Oct 10, 2025 | 5.40 | 5.90 | 5.13 | 5.70 | 5.70 | 3.26% | 406,007 |
| Oct 9, 2025 | 5.40 | 5.88 | 4.99 | 5.52 | 5.52 | 2.22% | 174,605 |
| Oct 8, 2025 | 5.40 | 5.65 | 5.40 | 5.40 | 5.40 | 0.75% | 103,316 |
| Oct 7, 2025 | 5.27 | 5.49 | 5.27 | 5.36 | 5.36 | -0.74% | 111,002 |
| Oct 6, 2025 | 5.54 | 5.75 | 5.34 | 5.40 | 5.40 | -2.53% | 100,877 |
| Oct 3, 2025 | 5.91 | 5.97 | 5.44 | 5.54 | 5.54 | -3.65% | 229,325 |
| Oct 2, 2025 | 5.63 | 5.91 | 5.55 | 5.75 | 5.75 | 2.13% | 248,404 |
| Oct 1, 2025 | 5.30 | 5.79 | 5.17 | 5.63 | 5.63 | 6.43% | 283,031 |
| Sep 30, 2025 | 5.49 | 5.69 | 5.13 | 5.29 | 5.29 | -5.37% | 256,876 |
| Sep 29, 2025 | 5.79 | 6.00 | 5.41 | 5.59 | 5.59 | -1.76% | 186,292 |
| Sep 26, 2025 | 5.76 | 5.80 | 5.50 | 5.69 | 5.69 | -1.04% | 384,664 |
| Sep 25, 2025 | 5.75 | 6.00 | 5.44 | 5.75 | 5.75 | 4.93% | 1,136,192 |
| Sep 24, 2025 | 5.15 | 5.70 | 4.92 | 5.48 | 5.48 | 9.82% | 876,822 |
| Sep 23, 2025 | 5.03 | 5.31 | 4.95 | 4.99 | 4.99 | -0.80% | 296,094 |
| Sep 22, 2025 | 4.98 | 5.27 | 4.73 | 5.03 | 5.03 | 1.00% | 250,866 |
| Sep 19, 2025 | 5.69 | 5.69 | 4.70 | 4.98 | 4.98 | -9.62% | 741,218 |
| Sep 18, 2025 | 5.72 | 5.93 | 5.37 | 5.51 | 5.51 | -0.36% | 1,913,302 |
| Sep 17, 2025 | 4.92 | 5.64 | 4.92 | 5.53 | 5.53 | 12.86% | 2,321,521 |
| Sep 16, 2025 | 4.73 | 5.10 | 4.66 | 4.90 | 4.90 | 3.59% | 174,523 |
| Sep 15, 2025 | 4.89 | 5.17 | 4.65 | 4.73 | 4.73 | -2.87% | 71,776 |
| Sep 12, 2025 | 4.70 | 4.97 | 4.70 | 4.87 | 4.87 | 1.46% | 95,457 |
| Sep 11, 2025 | 4.90 | 4.96 | 4.43 | 4.80 | 4.80 | -2.04% | 23,618 |
| Sep 10, 2025 | 4.65 | 4.96 | 4.65 | 4.90 | 4.90 | 3.81% | 51,971 |
| Sep 9, 2025 | 4.63 | 5.19 | 4.63 | 4.72 | 4.72 | -3.67% | 57,260 |
| Sep 8, 2025 | 4.78 | 4.97 | 4.70 | 4.90 | 4.90 | 2.51% | 111,089 |
| Sep 5, 2025 | 4.79 | 5.00 | 4.45 | 4.78 | 4.78 | 1.49% | 77,783 |
| Sep 4, 2025 | 4.66 | 4.85 | 4.66 | 4.71 | 4.71 | 3.52% | 80,855 |
| Sep 3, 2025 | 4.43 | 4.70 | 4.43 | 4.55 | 4.55 | 1.34% | 31,132 |
| Sep 2, 2025 | 4.52 | 4.77 | 4.40 | 4.49 | 4.49 | -2.81% | 337,706 |
| Sep 1, 2025 | 4.50 | 4.70 | 4.50 | 4.62 | 4.62 | 2.67% | 27,082 |
| Aug 29, 2025 | 4.68 | 4.77 | 4.30 | 4.50 | 4.50 | -2.39% | 76,018 |
| Aug 28, 2025 | 4.50 | 4.70 | 4.45 | 4.61 | 4.61 | 2.44% | 92,434 |
| Aug 27, 2025 | 4.57 | 4.67 | 4.43 | 4.50 | 4.50 | -1.53% | 13,876 |
| Aug 26, 2025 | 4.52 | 4.70 | 4.52 | 4.57 | 4.57 | -0.87% | 16,405 |
| Aug 25, 2025 | 4.50 | 4.75 | 4.35 | 4.61 | 4.61 | 2.67% | 319,366 |
| Aug 22, 2025 | 4.37 | 4.63 | 4.35 | 4.49 | 4.49 | -1.32% | 109,920 |
| Aug 21, 2025 | 4.66 | 4.80 | 4.50 | 4.55 | 4.55 | -1.73% | 60,409 |
| Aug 20, 2025 | 4.72 | 4.80 | 4.54 | 4.63 | 4.63 | -1.70% | 47,174 |
| Aug 19, 2025 | 4.65 | 4.89 | 4.65 | 4.71 | 4.71 | -1.87% | 103,959 |
| Aug 18, 2025 | 4.80 | 4.95 | 4.71 | 4.80 | 4.80 | -0.41% | 49,735 |
| Aug 15, 2025 | 4.81 | 4.99 | 4.81 | 4.82 | 4.82 | 1.47% | 11,213 |
| Aug 13, 2025 | 5.00 | 5.00 | 4.70 | 4.75 | 4.75 | -4.04% | 161,142 |
| Aug 12, 2025 | 5.00 | 5.20 | 4.83 | 4.95 | 4.95 | -0.40% | 121,364 |
| Aug 11, 2025 | 4.80 | 5.44 | 4.80 | 4.97 | 4.97 | 2.47% | 689,826 |
| Aug 8, 2025 | 4.90 | 4.90 | 4.70 | 4.85 | 4.85 | -0.41% | 79,543 |
| Aug 7, 2025 | 4.90 | 5.00 | 4.80 | 4.87 | 4.87 | 0.21% | 89,779 |
| Aug 6, 2025 | 5.00 | 5.00 | 4.80 | 4.86 | 4.86 | 2.32% | 83,840 |
| Aug 5, 2025 | 4.97 | 4.97 | 4.75 | 4.75 | 4.75 | -3.85% | 101,220 |
| Aug 4, 2025 | 5.19 | 5.19 | 4.90 | 4.94 | 4.94 | 1.86% | 43,557 |
| Aug 1, 2025 | 5.20 | 5.20 | 4.70 | 4.85 | 4.85 | -4.34% | 29,972 |
| Jul 31, 2025 | 5.00 | 5.45 | 4.20 | 5.07 | 5.07 | 1.60% | 251,290 |
| Jul 30, 2025 | 5.16 | 5.47 | 4.91 | 4.99 | 4.99 | -3.29% | 207,371 |
| Jul 29, 2025 | 5.60 | 5.90 | 5.06 | 5.16 | 5.16 | -7.86% | 359,880 |
| Jul 28, 2025 | 5.98 | 6.24 | 5.55 | 5.60 | 5.60 | 2.56% | 1,600,642 |
| Jul 25, 2025 | 4.71 | 5.55 | 4.71 | 5.46 | 5.46 | 9.64% | 754,142 |
| Jul 24, 2025 | 4.75 | 5.39 | 4.75 | 4.98 | 4.98 | 1.22% | 691,526 |
| Jul 23, 2025 | 4.96 | 5.10 | 4.54 | 4.92 | 4.92 | - | 437,606 |
| Jul 22, 2025 | 4.90 | 5.30 | 4.52 | 4.92 | 4.92 | 3.36% | 1,235,070 |
| Jul 21, 2025 | 4.41 | 5.00 | 4.20 | 4.76 | 4.76 | 10.70% | 1,349,599 |
| Jul 18, 2025 | 4.35 | 4.49 | 4.10 | 4.30 | 4.30 | -2.27% | 123,480 |