Skip to main content
The United Insurance Company of Pakistan Limited (PSX:UNIC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
14.83
-0.22 (-1.46%)
At close: Dec 5, 2025

PSX:UNIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.2315.2314.8014.8314.83-1.46%7,195
Dec 4, 202515.0015.0514.9215.0515.050.20%24,225
Dec 3, 202514.9415.2414.8215.0215.020.54%5,506
Dec 2, 202514.9215.2014.9214.9414.94-0.66%8,268
Dec 1, 202515.1915.2014.9115.0415.040.80%76,030
Nov 28, 202515.2415.2414.9014.9214.92-0.20%39,389
Nov 27, 202514.9215.0414.5014.9514.95-0.60%15,043
Nov 26, 202515.2015.2114.9015.0415.04-1.05%38,945
Nov 25, 202515.2315.2315.2015.2015.20-0.20%4,237
Nov 24, 202515.2415.2415.1115.2315.231.47%2,207
Nov 21, 202515.4715.4815.0015.0115.01-0.20%33,969
Nov 20, 202515.2515.2514.9815.0415.04-1.38%8,046
Nov 19, 202515.2515.4015.0115.2515.251.53%23,761
Nov 18, 202515.2515.2515.0115.0215.02-0.53%16,799
Nov 17, 202515.1515.2515.0215.1015.101.41%11,722
Nov 14, 202515.2015.4514.5014.8914.89-1.59%55,809
Nov 13, 202515.4515.4515.0515.1315.130.33%20,726
Nov 12, 202515.1215.4515.0015.0815.08-1.82%25,356
Nov 11, 202515.1515.3815.1515.3615.361.25%8,690
Nov 10, 202515.3815.4815.1115.1715.171.13%41,589
Nov 7, 202515.2115.5215.0015.0015.00-2.53%48,898
Nov 6, 202515.3015.7015.2015.3915.390.92%42,086
Nov 5, 202515.7515.7515.1215.2515.25-2.87%24,799
Nov 4, 202515.2415.8015.2415.7015.700.19%2,872
Nov 3, 202515.7915.7915.1115.6715.671.10%1,177
Oct 31, 202515.1615.6514.7615.5015.502.24%12,399
Oct 30, 202515.7515.7515.1115.1615.16-1.30%23,193
Oct 29, 202515.9415.9415.3015.3615.36-0.90%31,756
Oct 28, 202515.9915.9915.5015.5015.500.19%35,751
Oct 27, 202516.3016.3515.4515.4715.47-4.39%154,393
Oct 24, 202516.1216.4716.1016.1816.18-0.06%20,936
Oct 23, 202516.1116.4316.0816.1916.19-1.76%11,677
Oct 22, 202516.4516.4915.9116.4816.482.62%106,686
Oct 21, 202516.1016.1316.0316.0616.06-0.56%65,377
Oct 20, 202516.0616.4016.0016.1516.15-1.28%34,340
Oct 17, 202516.4316.4416.1016.3616.36-0.55%13,023
Oct 16, 202516.1016.5516.1016.4516.451.98%83,817
Oct 15, 202516.0016.2015.9016.1316.131.13%127,457
Oct 14, 202515.8116.1015.8115.9515.951.59%125,829
Oct 13, 202515.8016.1015.6015.7015.70-2.18%40,442
Oct 10, 202516.0016.3115.7716.0516.050.31%71,909
Oct 9, 202515.9116.1915.9016.0016.00-0.31%17,085
Oct 8, 202516.0516.4515.9516.0516.05-0.62%50,029
Oct 7, 202516.2516.2916.0116.1516.15-0.80%16,778
Oct 6, 202516.5916.5916.0016.2816.28-1.15%84,574
Oct 3, 202516.3616.5016.0616.4716.470.73%169,623
Oct 2, 202516.1516.4015.9616.3516.351.30%64,168
Oct 1, 202516.3016.3016.0116.1416.14-0.98%41,972
Sep 30, 202516.2016.4516.1116.3016.300.62%26,957
Sep 29, 202516.0116.4916.0116.2016.20-0.98%16,833
Sep 26, 202516.0216.3916.0216.3616.36-18,917
Sep 25, 202516.4916.4916.2616.3616.360.68%39,975
Sep 24, 202516.4816.5016.2516.2516.25-1.40%9,701
Sep 23, 202516.4516.5916.2016.4816.483.00%130,391
Sep 22, 202516.2916.4815.5116.0016.00-0.62%81,087
Sep 19, 202515.7516.3115.7516.1016.10-0.62%21,040
Sep 18, 202515.7616.2015.7616.2016.20-0.31%24,170
Sep 17, 202516.0016.3915.6416.2516.253.11%95,140
Sep 16, 202515.9916.0015.7115.7615.76-1.50%48,962
Sep 15, 202515.6616.1915.2016.0016.000.63%34,798
Sep 12, 202515.9016.1915.7615.9015.900.51%60,649
Sep 11, 202515.7115.9915.6615.8215.820.83%78,653
Sep 10, 202515.9815.9815.6315.6915.69-0.76%8,185
Sep 9, 202516.0016.0015.6315.8115.81-1.06%27,319
Sep 8, 202515.7515.9915.6115.9815.98-0.62%85,015
Sep 5, 202515.8916.4015.5116.0816.081.84%200,159
Sep 4, 202515.8015.8015.5015.7915.790.77%163,334
Sep 3, 202516.0016.0015.6315.6715.67-0.19%26,134
Sep 2, 202515.7015.8015.5715.7015.70-0.51%34,905
Sep 1, 202515.4615.7815.2515.7815.782.00%97,145
Aug 29, 202515.3215.5415.2015.4715.471.64%10,578
Aug 28, 202515.4915.5015.1115.2215.220.07%39,845
Aug 27, 202515.3515.5015.2015.2115.21-0.39%77,039
Aug 26, 202515.4815.4815.2515.2715.27-0.26%267,355
Aug 25, 202515.5015.6915.2715.3115.31-1.29%199,260
Aug 22, 202515.4515.8015.4315.5115.51-0.58%33,334
Aug 21, 202515.2315.8015.2315.6015.60-106,422
Aug 20, 202515.5615.7414.0915.6015.60-0.38%98,854
Aug 19, 202515.8415.9415.6515.6615.66-1.14%85,048
Aug 18, 202515.9016.5015.4015.8415.84-4.64%705,526
Aug 15, 202516.7016.8516.6016.6116.61-0.24%119,101
Aug 13, 202516.5017.0016.4016.6516.650.85%262,827
Aug 12, 202516.5016.7316.4616.5116.51-0.54%126,852
Aug 11, 202516.5916.9316.3116.6016.600.06%171,616
Aug 8, 202516.4716.6016.2516.5916.591.28%40,711
Aug 7, 202516.0716.4516.0616.3816.380.49%59,605
Aug 6, 202516.3016.3216.1416.3016.30-134,403
Aug 5, 202516.2516.3016.1716.3016.300.06%101,473
Aug 4, 202516.3916.3916.0216.2916.290.74%41,904
Aug 1, 202516.3516.4016.0016.1716.17-0.25%169,118
Jul 31, 202516.2516.2916.0416.2116.210.37%60,897
Jul 30, 202516.3716.3716.0016.1516.150.94%39,410
Jul 29, 202516.4916.5015.9016.0016.00-1.84%119,980
Jul 28, 202516.3916.4116.0416.3016.30-172,830
Jul 25, 202516.5016.5016.0016.3016.300.18%514,311
Jul 24, 202516.6016.6016.1016.2716.27-1.39%1,205,187
Jul 23, 202516.1917.0016.1916.5016.500.86%181,209
Jul 22, 202516.4516.4916.2816.3616.360.37%54,557
Jul 21, 202516.7216.7216.0116.3016.30-0.24%12,797
Jul 18, 202516.4016.7616.1616.3416.34-0.97%136,695