Unicap Modaraba (PSX:UCAPM)
Pakistan
· Delayed Price · Currency is PKR 5.83
-0.17 (-2.83%)
At close: Apr 28, 2026
Unicap Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.97 | 6.25 | 5.62 | 5.83 | 5.83 | -2.83% | 759,243 |
| Apr 27, 2026 | 5.05 | 6.11 | 5.05 | 6.00 | 6.00 | 17.42% | 964,981 |
| Apr 24, 2026 | 5.10 | 5.27 | 5.00 | 5.11 | 5.11 | -0.78% | 65,005 |
| Apr 23, 2026 | 5.13 | 5.20 | 5.11 | 5.15 | 5.15 | 0.78% | 65,317 |
| Apr 22, 2026 | 5.21 | 5.40 | 5.09 | 5.11 | 5.11 | -3.58% | 125,754 |
| Apr 21, 2026 | 5.25 | 5.50 | 5.19 | 5.30 | 5.30 | -2.21% | 88,748 |
| Apr 20, 2026 | 5.21 | 5.50 | 5.21 | 5.42 | 5.42 | 1.88% | 91,352 |
| Apr 17, 2026 | 5.10 | 5.70 | 5.02 | 5.32 | 5.32 | -0.37% | 132,882 |
| Apr 16, 2026 | 5.20 | 5.45 | 5.07 | 5.34 | 5.34 | 5.33% | 181,076 |
| Apr 15, 2026 | 5.10 | 5.30 | 5.06 | 5.07 | 5.07 | -2.50% | 157,131 |
| Apr 14, 2026 | 5.00 | 5.35 | 5.00 | 5.20 | 5.20 | 3.59% | 123,961 |
| Apr 13, 2026 | 5.20 | 5.29 | 5.00 | 5.02 | 5.02 | -4.02% | 81,486 |
| Apr 10, 2026 | 4.90 | 5.85 | 4.90 | 5.23 | 5.23 | 3.77% | 334,659 |
| Apr 9, 2026 | 5.04 | 5.40 | 4.60 | 5.04 | 5.04 | - | 366,595 |
| Apr 8, 2026 | 4.31 | 5.16 | 4.30 | 5.04 | 5.04 | 21.15% | 456,753 |
| Apr 7, 2026 | 4.01 | 4.24 | 4.01 | 4.16 | 4.16 | 0.24% | 4,199 |
| Apr 6, 2026 | 4.00 | 4.54 | 3.93 | 4.15 | 4.15 | 1.22% | 224,282 |
| Apr 3, 2026 | 4.00 | 4.24 | 4.00 | 4.10 | 4.10 | 0.74% | 8,962 |
| Apr 2, 2026 | 3.82 | 4.25 | 3.82 | 4.07 | 4.07 | -2.16% | 38,934 |
| Apr 1, 2026 | 4.29 | 4.50 | 3.75 | 4.16 | 4.16 | 0.97% | 59,917 |
| Mar 31, 2026 | 4.70 | 4.70 | 3.65 | 4.12 | 4.12 | -1.90% | 50,183 |
| Mar 30, 2026 | 4.63 | 4.63 | 4.08 | 4.20 | 4.20 | -3.45% | 11,620 |
| Mar 27, 2026 | 4.48 | 4.81 | 4.05 | 4.35 | 4.35 | -0.23% | 66,617 |
| Mar 26, 2026 | 4.81 | 4.82 | 4.30 | 4.36 | 4.36 | -9.17% | 102,809 |
| Mar 25, 2026 | 4.60 | 4.92 | 4.60 | 4.80 | 4.80 | 3.90% | 149,175 |
| Mar 24, 2026 | 4.52 | 4.74 | 4.40 | 4.62 | 4.62 | - | 93,916 |
| Mar 19, 2026 | 4.20 | 4.82 | 4.20 | 4.62 | 4.62 | 6.21% | 178,625 |
| Mar 18, 2026 | 4.00 | 4.70 | 3.92 | 4.35 | 4.35 | 8.75% | 131,082 |
| Mar 17, 2026 | 4.25 | 4.25 | 3.87 | 4.00 | 4.00 | - | 26,242 |
| Mar 16, 2026 | 3.70 | 4.29 | 3.70 | 4.00 | 4.00 | -4.76% | 4,209 |
| Mar 13, 2026 | 4.28 | 4.28 | 4.01 | 4.20 | 4.20 | 2.19% | 7,443 |
| Mar 12, 2026 | 4.01 | 4.39 | 4.01 | 4.11 | 4.11 | -1.44% | 29,462 |
| Mar 11, 2026 | 4.10 | 4.39 | 4.10 | 4.17 | 4.17 | -1.18% | 36,220 |
| Mar 10, 2026 | 4.11 | 4.47 | 3.90 | 4.22 | 4.22 | 9.33% | 196,070 |
| Mar 9, 2026 | 4.38 | 5.00 | 3.39 | 3.86 | 3.86 | -11.87% | 118,231 |
| Mar 6, 2026 | 4.60 | 4.60 | 4.16 | 4.38 | 4.38 | 3.06% | 55,342 |
| Mar 5, 2026 | 3.51 | 4.49 | 3.51 | 4.25 | 4.25 | 15.80% | 54,997 |
| Mar 4, 2026 | 3.48 | 3.70 | 3.48 | 3.67 | 3.67 | 5.46% | 36,144 |
| Mar 3, 2026 | 3.35 | 3.60 | 3.21 | 3.48 | 3.48 | 8.41% | 96,800 |
| Mar 2, 2026 | 3.50 | 4.00 | 3.15 | 3.21 | 3.21 | -22.09% | 267,073 |
| Feb 27, 2026 | 4.20 | 4.75 | 3.76 | 4.12 | 4.12 | -4.63% | 109,994 |
| Feb 26, 2026 | 4.11 | 4.39 | 4.11 | 4.32 | 4.32 | 5.37% | 11,922 |
| Feb 25, 2026 | 4.50 | 4.65 | 4.00 | 4.10 | 4.10 | -9.49% | 78,241 |
| Feb 24, 2026 | 4.90 | 4.90 | 4.35 | 4.53 | 4.53 | -4.63% | 37,661 |
| Feb 23, 2026 | 5.00 | 5.15 | 4.45 | 4.75 | 4.75 | -3.85% | 38,548 |
| Feb 20, 2026 | 4.52 | 4.99 | 4.52 | 4.94 | 4.94 | 1.44% | 10,655 |
| Feb 19, 2026 | 5.23 | 5.30 | 4.80 | 4.87 | 4.87 | -4.70% | 121,993 |
| Feb 18, 2026 | 5.13 | 5.38 | 4.80 | 5.11 | 5.11 | 2.20% | 69,416 |
| Feb 17, 2026 | 5.53 | 5.57 | 4.90 | 5.00 | 5.00 | -5.84% | 100,687 |
| Feb 16, 2026 | 5.85 | 5.93 | 5.25 | 5.31 | 5.31 | -9.23% | 364,373 |
| Feb 13, 2026 | 6.08 | 6.08 | 5.74 | 5.85 | 5.85 | -1.18% | 55,732 |
| Feb 12, 2026 | 6.08 | 6.23 | 5.60 | 5.92 | 5.92 | -2.47% | 263,968 |
| Feb 11, 2026 | 6.12 | 6.18 | 5.91 | 6.07 | 6.07 | -0.82% | 89,537 |
| Feb 10, 2026 | 6.55 | 6.55 | 5.91 | 6.12 | 6.12 | -4.52% | 575,311 |
| Feb 9, 2026 | 6.45 | 6.67 | 6.40 | 6.41 | 6.41 | -0.62% | 17,986 |
| Feb 6, 2026 | 6.55 | 7.10 | 6.11 | 6.45 | 6.45 | -0.77% | 653,753 |
| Feb 4, 2026 | 6.47 | 6.80 | 6.44 | 6.50 | 6.50 | 0.46% | 53,834 |
| Feb 3, 2026 | 6.51 | 6.63 | 6.40 | 6.47 | 6.47 | -0.61% | 177,341 |
| Feb 2, 2026 | 6.53 | 6.64 | 6.43 | 6.51 | 6.51 | -0.31% | 73,531 |
| Jan 30, 2026 | 6.25 | 6.69 | 6.20 | 6.53 | 6.53 | 4.31% | 52,656 |
| Jan 29, 2026 | 6.64 | 6.89 | 6.02 | 6.26 | 6.26 | -5.58% | 263,658 |
| Jan 28, 2026 | 6.73 | 6.99 | 6.60 | 6.63 | 6.63 | -1.49% | 200,064 |
| Jan 27, 2026 | 7.00 | 7.60 | 6.63 | 6.73 | 6.73 | -6.66% | 816,735 |
| Jan 26, 2026 | 6.60 | 7.55 | 6.35 | 7.21 | 7.21 | 10.08% | 664,007 |
| Jan 23, 2026 | 6.71 | 6.89 | 6.50 | 6.55 | 6.55 | -2.24% | 294,603 |
| Jan 22, 2026 | 6.71 | 6.84 | 6.66 | 6.70 | 6.70 | 1.21% | 67,149 |
| Jan 21, 2026 | 6.80 | 6.99 | 6.55 | 6.62 | 6.62 | -2.36% | 126,432 |
| Jan 20, 2026 | 6.78 | 6.89 | 6.66 | 6.78 | 6.78 | 0.30% | 112,047 |
| Jan 19, 2026 | 7.24 | 7.24 | 6.71 | 6.76 | 6.76 | -3.15% | 118,684 |
| Jan 16, 2026 | 6.77 | 7.28 | 6.77 | 6.98 | 6.98 | 3.71% | 55,768 |
| Jan 15, 2026 | 7.17 | 7.17 | 6.70 | 6.73 | 6.73 | -3.44% | 75,455 |
| Jan 14, 2026 | 7.10 | 7.22 | 6.84 | 6.97 | 6.97 | -2.52% | 59,928 |
| Jan 13, 2026 | 7.05 | 7.20 | 7.00 | 7.15 | 7.15 | 0.99% | 28,912 |
| Jan 12, 2026 | 7.24 | 7.59 | 7.00 | 7.08 | 7.08 | -3.54% | 175,770 |
| Jan 9, 2026 | 7.79 | 7.79 | 7.07 | 7.34 | 7.34 | -2.13% | 127,179 |
| Jan 8, 2026 | 7.85 | 8.00 | 7.41 | 7.50 | 7.50 | -4.70% | 442,703 |
| Jan 7, 2026 | 7.50 | 8.00 | 7.10 | 7.87 | 7.87 | 5.64% | 1,127,150 |
| Jan 6, 2026 | 6.86 | 7.78 | 6.30 | 7.45 | 7.45 | 7.81% | 2,479,091 |
| Jan 5, 2026 | 7.15 | 7.25 | 6.81 | 6.91 | 6.91 | -2.68% | 202,331 |
| Jan 2, 2026 | 7.35 | 7.60 | 7.05 | 7.10 | 7.10 | -5.08% | 667,988 |
| Jan 1, 2026 | 7.42 | 7.70 | 7.25 | 7.48 | 7.48 | 0.67% | 469,950 |
| Dec 31, 2025 | 7.50 | 7.75 | 7.03 | 7.43 | 7.43 | -0.80% | 884,885 |
| Dec 30, 2025 | 7.82 | 8.30 | 7.38 | 7.49 | 7.49 | -5.67% | 1,277,830 |
| Dec 29, 2025 | 7.13 | 8.15 | 6.55 | 7.94 | 7.94 | 11.05% | 1,797,213 |
| Dec 26, 2025 | 6.23 | 7.23 | 6.00 | 7.15 | 7.15 | 14.77% | 2,123,425 |
| Dec 24, 2025 | 6.30 | 6.37 | 6.16 | 6.23 | 6.23 | -1.11% | 124,334 |
| Dec 23, 2025 | 6.30 | 6.44 | 6.30 | 6.30 | 6.30 | -2.63% | 89,444 |
| Dec 22, 2025 | 6.61 | 6.69 | 6.25 | 6.47 | 6.47 | -0.61% | 27,549 |
| Dec 19, 2025 | 6.41 | 6.90 | 6.21 | 6.51 | 6.51 | 0.77% | 183,253 |
| Dec 18, 2025 | 6.51 | 6.59 | 6.36 | 6.46 | 6.46 | -0.62% | 120,757 |
| Dec 17, 2025 | 6.63 | 6.64 | 6.36 | 6.50 | 6.50 | -0.15% | 54,809 |
| Dec 16, 2025 | 6.55 | 6.76 | 6.46 | 6.51 | 6.51 | -1.81% | 277,321 |
| Dec 15, 2025 | 6.41 | 6.98 | 6.41 | 6.63 | 6.63 | 0.61% | 331,504 |
| Dec 12, 2025 | 6.55 | 7.19 | 6.32 | 6.59 | 6.59 | 0.61% | 508,461 |
| Dec 11, 2025 | 7.29 | 7.29 | 6.51 | 6.55 | 6.55 | -6.70% | 407,703 |
| Dec 10, 2025 | 6.22 | 7.12 | 6.05 | 7.02 | 7.02 | 14.71% | 1,485,844 |
| Dec 9, 2025 | 6.42 | 6.55 | 6.03 | 6.12 | 6.12 | -5.85% | 472,278 |
| Dec 8, 2025 | 6.83 | 6.83 | 6.41 | 6.50 | 6.50 | -1.81% | 335,384 |
| 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 |