The United Insurance Company of Pakistan Limited (PSX:UNIC)
Pakistan
· Delayed Price · Currency is PKR 12.53
-0.13 (-1.03%)
At close: Apr 28, 2026
PSX:UNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.81 | 12.85 | 12.45 | 12.53 | 12.53 | -1.03% | 36,988 |
| Apr 27, 2026 | 12.61 | 12.90 | 12.40 | 12.66 | 12.66 | -1.56% | 126,407 |
| Apr 24, 2026 | 12.92 | 12.99 | 12.41 | 12.86 | 12.86 | 3.71% | 17,561 |
| Apr 23, 2026 | 12.76 | 12.98 | 12.01 | 12.40 | 12.40 | -3.35% | 25,592 |
| Apr 22, 2026 | 12.76 | 13.00 | 12.75 | 12.83 | 12.83 | 0.08% | 36,581 |
| Apr 21, 2026 | 12.99 | 13.29 | 12.76 | 12.82 | 12.82 | - | 24,548 |
| Apr 20, 2026 | 12.97 | 13.07 | 12.61 | 12.82 | 12.82 | -1.16% | 4,912 |
| Apr 17, 2026 | 12.90 | 13.50 | 12.55 | 12.97 | 12.97 | 0.54% | 140,883 |
| Apr 16, 2026 | 12.95 | 13.01 | 12.81 | 12.90 | 12.90 | -0.08% | 135,518 |
| Apr 15, 2026 | 12.22 | 12.99 | 12.22 | 12.91 | 12.91 | - | 50,228 |
| Apr 14, 2026 | 13.04 | 13.04 | 12.86 | 12.91 | 12.91 | -0.15% | 118,061 |
| Apr 13, 2026 | 12.85 | 12.99 | 12.80 | 12.93 | 12.93 | 0.15% | 66,908 |
| Apr 10, 2026 | 13.24 | 13.24 | 12.82 | 12.91 | 12.91 | -0.62% | 50,363 |
| Apr 9, 2026 | 13.40 | 13.40 | 12.95 | 12.99 | 12.99 | -1.22% | 19,996 |
| Apr 8, 2026 | 13.90 | 13.90 | 13.00 | 13.15 | 13.15 | 2.90% | 42,603 |
| Apr 7, 2026 | 12.99 | 12.99 | 12.52 | 12.78 | 12.78 | 0.79% | 61,580 |
| Apr 6, 2026 | 13.45 | 13.45 | 12.31 | 12.68 | 12.68 | -0.08% | 15,410 |
| Apr 3, 2026 | 12.64 | 13.07 | 12.64 | 12.69 | 12.69 | -0.63% | 17,232 |
| Apr 2, 2026 | 12.98 | 13.25 | 12.76 | 12.77 | 12.77 | -1.54% | 11,855 |
| Apr 1, 2026 | 13.85 | 13.85 | 12.52 | 12.97 | 12.97 | -0.31% | 22,334 |
| Mar 31, 2026 | 13.25 | 13.25 | 12.60 | 13.01 | 13.01 | -1.81% | 124,397 |
| Mar 30, 2026 | 13.85 | 13.85 | 12.90 | 13.25 | 13.25 | -0.97% | 25,617 |
| Mar 27, 2026 | 13.10 | 13.40 | 13.00 | 13.38 | 13.38 | 2.69% | 6,495 |
| Mar 26, 2026 | 14.00 | 14.00 | 13.02 | 13.03 | 13.03 | -2.98% | 27,465 |
| Mar 25, 2026 | 13.19 | 13.47 | 13.02 | 13.43 | 13.43 | 2.05% | 40,244 |
| Mar 24, 2026 | 13.74 | 13.74 | 12.88 | 13.16 | 13.16 | 4.17% | 28,029 |
| Mar 19, 2026 | 12.49 | 12.75 | 12.49 | 12.63 | 12.63 | 0.73% | 38,294 |
| Mar 18, 2026 | 12.96 | 12.96 | 12.27 | 12.54 | 12.54 | -0.92% | 173,603 |
| Mar 17, 2026 | 12.77 | 12.86 | 12.52 | 12.66 | 12.66 | -0.85% | 10,629 |
| Mar 16, 2026 | 12.63 | 12.85 | 12.50 | 12.77 | 12.77 | 1.06% | 75,479 |
| Mar 13, 2026 | 12.55 | 12.83 | 12.40 | 12.63 | 12.63 | 0.80% | 154,020 |
| Mar 12, 2026 | 12.08 | 12.87 | 12.08 | 12.53 | 12.53 | 3.72% | 91,787 |
| Mar 11, 2026 | 12.08 | 12.08 | 11.43 | 12.08 | 12.08 | 2.98% | 13,458 |
| Mar 10, 2026 | 12.13 | 12.13 | 11.51 | 11.73 | 11.73 | 6.18% | 23,282 |
| Mar 9, 2026 | 11.75 | 11.75 | 10.83 | 11.05 | 11.05 | -6.42% | 17,412 |
| Mar 6, 2026 | 12.02 | 12.02 | 11.67 | 11.81 | 11.81 | -1.60% | 13,886 |
| Mar 5, 2026 | 11.75 | 12.00 | 11.73 | 12.00 | 12.00 | 0.70% | 25,067 |
| Mar 4, 2026 | 11.98 | 11.98 | 11.71 | 11.92 | 11.92 | 2.14% | 2,093 |
| Mar 3, 2026 | 11.33 | 12.03 | 11.33 | 11.67 | 11.67 | 1.38% | 10,385 |
| Mar 2, 2026 | 11.79 | 11.79 | 10.83 | 11.51 | 11.51 | -4.36% | 36,672 |
| Feb 27, 2026 | 11.58 | 12.08 | 11.50 | 12.03 | 12.03 | -1.71% | 19,887 |
| Feb 26, 2026 | 12.28 | 12.28 | 12.08 | 12.24 | 12.24 | 2.73% | 719 |
| Feb 25, 2026 | 12.08 | 12.33 | 11.79 | 11.92 | 11.92 | -0.63% | 31,376 |
| Feb 24, 2026 | 12.08 | 12.08 | 11.76 | 11.99 | 11.99 | 0.42% | 16,375 |
| Feb 23, 2026 | 12.00 | 12.28 | 11.83 | 11.94 | 11.94 | -1.78% | 57,599 |
| Feb 20, 2026 | 11.79 | 12.33 | 11.79 | 12.16 | 12.16 | 2.24% | 19,253 |
| Feb 19, 2026 | 12.49 | 12.49 | 11.83 | 11.89 | 11.89 | -1.58% | 10,692 |
| Feb 18, 2026 | 12.44 | 12.44 | 11.92 | 12.08 | 12.08 | 0.21% | 42,595 |
| Feb 17, 2026 | 12.45 | 12.45 | 12.04 | 12.06 | 12.06 | -0.28% | 9,077 |
| Feb 16, 2026 | 12.36 | 12.38 | 12.08 | 12.09 | 12.09 | -2.62% | 6,551 |
| Feb 13, 2026 | 12.17 | 12.45 | 12.00 | 12.42 | 12.42 | 2.05% | 11,853 |
| Feb 12, 2026 | 12.18 | 12.41 | 12.17 | 12.17 | 12.17 | -1.62% | 7,405 |
| Feb 11, 2026 | 12.43 | 12.43 | 12.37 | 12.37 | 12.37 | 0.96% | 726 |
| Feb 10, 2026 | 12.41 | 12.41 | 12.21 | 12.25 | 12.25 | - | 10,734 |
| Feb 9, 2026 | 12.26 | 12.26 | 12.17 | 12.25 | 12.25 | -0.07% | 23,779 |
| Feb 6, 2026 | 12.13 | 12.26 | 12.09 | 12.26 | 12.26 | 1.03% | 64,403 |
| Feb 4, 2026 | 12.18 | 12.26 | 12.09 | 12.13 | 12.13 | -0.34% | 25,333 |
| Feb 3, 2026 | 12.26 | 12.26 | 12.18 | 12.18 | 12.18 | - | 151 |
| Feb 2, 2026 | 12.11 | 12.41 | 12.11 | 12.18 | 12.18 | -0.34% | 13,911 |
| Jan 30, 2026 | 12.26 | 12.26 | 12.21 | 12.22 | 12.22 | -0.33% | 53,233 |
| Jan 29, 2026 | 12.21 | 12.26 | 12.21 | 12.26 | 12.26 | - | 20,811 |
| Jan 28, 2026 | 12.26 | 12.27 | 12.10 | 12.26 | 12.26 | - | 18,855 |
| Jan 27, 2026 | 12.13 | 12.26 | 12.13 | 12.26 | 12.26 | 0.07% | 6,312 |
| Jan 26, 2026 | 12.49 | 12.49 | 12.24 | 12.25 | 12.25 | 0.62% | 13,069 |
| Jan 23, 2026 | 12.13 | 12.26 | 12.09 | 12.18 | 12.18 | 0.41% | 327,038 |
| Jan 22, 2026 | 12.45 | 12.45 | 12.11 | 12.13 | 12.12 | -0.96% | 44,765 |
| Jan 21, 2026 | 12.29 | 12.29 | 12.09 | 12.24 | 12.24 | -0.13% | 127,380 |
| Jan 20, 2026 | 12.13 | 12.26 | 12.13 | 12.26 | 12.26 | - | 194,630 |
| Jan 19, 2026 | 12.19 | 12.48 | 12.10 | 12.26 | 12.26 | - | 148,485 |
| Jan 16, 2026 | 12.48 | 12.48 | 12.25 | 12.26 | 12.26 | 1.37% | 220,961 |
| Jan 15, 2026 | 12.23 | 12.26 | 12.03 | 12.09 | 12.09 | -0.62% | 87,054 |
| Jan 14, 2026 | 12.18 | 12.26 | 12.17 | 12.17 | 12.17 | -0.74% | 105,809 |
| Jan 13, 2026 | 12.91 | 12.91 | 12.17 | 12.26 | 12.26 | -2.39% | 570,569 |
| Jan 12, 2026 | 12.58 | 12.58 | 12.54 | 12.56 | 12.56 | -0.47% | 27,584 |
| Jan 9, 2026 | 12.39 | 12.91 | 12.38 | 12.62 | 12.62 | -0.13% | 34,615 |
| Jan 8, 2026 | 12.58 | 12.68 | 12.53 | 12.63 | 12.63 | -0.13% | 24,089 |
| Jan 7, 2026 | 12.53 | 12.71 | 12.50 | 12.65 | 12.65 | 0.06% | 44,036 |
| Jan 6, 2026 | 12.53 | 12.67 | 12.53 | 12.64 | 12.64 | -0.20% | 3,768 |
| Jan 5, 2026 | 12.50 | 12.69 | 12.50 | 12.67 | 12.67 | 1.27% | 2,641 |
| Jan 2, 2026 | 12.70 | 12.74 | 12.51 | 12.51 | 12.51 | - | 21,872 |
| Jan 1, 2026 | 12.66 | 12.66 | 12.43 | 12.51 | 12.51 | 0.13% | 13,304 |
| Dec 31, 2025 | 12.49 | 12.69 | 11.97 | 12.49 | 12.49 | 6.70% | 4,626 |
| Dec 30, 2025 | 12.83 | 12.83 | 11.68 | 11.71 | 11.71 | -6.34% | 33,111 |
| Dec 29, 2025 | 12.52 | 12.88 | 12.50 | 12.50 | 12.50 | - | 58,214 |
| Dec 26, 2025 | 12.38 | 12.70 | 12.38 | 12.50 | 12.50 | 0.67% | 15,345 |
| Dec 24, 2025 | 12.84 | 12.84 | 12.36 | 12.42 | 12.42 | -0.66% | 127,883 |
| Dec 23, 2025 | 12.66 | 12.66 | 12.50 | 12.50 | 12.50 | 1.35% | 2,202 |
| Dec 22, 2025 | 12.66 | 12.66 | 12.33 | 12.33 | 12.33 | - | 6,893 |
| Dec 19, 2025 | 12.67 | 12.71 | 12.33 | 12.33 | 12.33 | -1.67% | 19,508 |
| Dec 18, 2025 | 12.68 | 12.68 | 12.52 | 12.54 | 12.54 | 0.80% | 16,868 |
| Dec 17, 2025 | 12.66 | 12.66 | 12.43 | 12.44 | 12.44 | 0.20% | 4,743 |
| Dec 16, 2025 | 12.17 | 12.87 | 12.17 | 12.42 | 12.42 | -0.06% | 21,115 |
| Dec 15, 2025 | 12.33 | 12.65 | 12.33 | 12.43 | 12.43 | 0.27% | 96,707 |
| Dec 12, 2025 | 12.68 | 12.68 | 12.33 | 12.39 | 12.39 | 0.07% | 39,565 |
| Dec 11, 2025 | 12.26 | 12.54 | 12.26 | 12.38 | 12.38 | -0.87% | 4,041 |
| Dec 10, 2025 | 12.38 | 12.55 | 12.38 | 12.49 | 12.49 | 0.20% | 65,846 |
| Dec 9, 2025 | 12.22 | 12.50 | 12.22 | 12.47 | 12.47 | 0.40% | 22,905 |
| Dec 8, 2025 | 12.53 | 12.53 | 12.26 | 12.42 | 12.42 | 0.48% | 274,139 |
| Dec 5, 2025 | 12.69 | 12.69 | 12.33 | 12.36 | 12.36 | -1.47% | 8,633 |
| Dec 4, 2025 | 12.50 | 12.54 | 12.43 | 12.54 | 12.54 | 0.20% | 29,069 |