Unity Foods Limited (PSX:UNITY)
Pakistan
· Delayed Price · Currency is PKR 21.79
+0.12 (0.55%)
At close: Dec 5, 2025
Unity Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.90 | 22.00 | 21.65 | 21.80 | 21.80 | 0.60% | 940,985 |
| Dec 4, 2025 | 21.90 | 21.93 | 21.50 | 21.67 | 21.67 | -0.46% | 1,670,683 |
| Dec 3, 2025 | 21.92 | 22.08 | 21.70 | 21.77 | 21.77 | -0.68% | 1,552,154 |
| Dec 2, 2025 | 22.00 | 22.20 | 21.86 | 21.92 | 21.92 | -0.27% | 1,575,403 |
| Dec 1, 2025 | 21.98 | 22.05 | 21.70 | 21.98 | 21.98 | 0.55% | 1,968,394 |
| Nov 28, 2025 | 21.77 | 22.25 | 21.69 | 21.86 | 21.86 | 0.41% | 2,963,039 |
| Nov 27, 2025 | 21.85 | 21.98 | 21.60 | 21.77 | 21.77 | 0.18% | 1,768,500 |
| Nov 26, 2025 | 22.45 | 22.45 | 21.61 | 21.73 | 21.73 | -2.56% | 2,207,425 |
| Nov 25, 2025 | 23.11 | 23.29 | 22.20 | 22.30 | 22.30 | -2.87% | 2,577,633 |
| Nov 24, 2025 | 22.51 | 23.45 | 22.25 | 22.96 | 22.96 | 2.23% | 6,009,242 |
| Nov 21, 2025 | 22.26 | 22.62 | 21.80 | 22.46 | 22.46 | 0.99% | 1,575,565 |
| Nov 20, 2025 | 22.65 | 22.68 | 22.18 | 22.24 | 22.24 | -1.02% | 1,078,067 |
| Nov 19, 2025 | 22.29 | 22.66 | 22.00 | 22.47 | 22.47 | 1.40% | 2,440,092 |
| Nov 18, 2025 | 22.52 | 22.63 | 22.01 | 22.16 | 22.16 | -1.34% | 1,291,972 |
| Nov 17, 2025 | 22.50 | 22.75 | 22.30 | 22.46 | 22.46 | 0.76% | 1,999,120 |
| Nov 14, 2025 | 21.76 | 22.47 | 21.72 | 22.29 | 22.29 | 2.62% | 1,827,114 |
| Nov 13, 2025 | 21.98 | 21.98 | 21.41 | 21.72 | 21.72 | 0.14% | 1,585,374 |
| Nov 12, 2025 | 22.20 | 22.20 | 21.60 | 21.69 | 21.69 | -0.18% | 841,755 |
| Nov 11, 2025 | 22.58 | 22.62 | 21.50 | 21.73 | 21.73 | -2.82% | 2,807,715 |
| Nov 10, 2025 | 22.40 | 22.74 | 22.30 | 22.36 | 22.36 | -0.13% | 1,396,632 |
| Nov 7, 2025 | 22.58 | 22.78 | 22.30 | 22.39 | 22.39 | -0.80% | 950,110 |
| Nov 6, 2025 | 22.76 | 22.89 | 22.48 | 22.57 | 22.57 | -0.62% | 1,703,262 |
| Nov 5, 2025 | 22.77 | 22.96 | 22.52 | 22.71 | 22.71 | -0.26% | 1,100,574 |
| Nov 4, 2025 | 23.42 | 23.50 | 22.70 | 22.77 | 22.77 | -2.69% | 2,654,483 |
| Nov 3, 2025 | 22.60 | 23.55 | 22.32 | 23.40 | 23.40 | 4.23% | 9,888,554 |
| Oct 31, 2025 | 21.71 | 22.70 | 21.57 | 22.45 | 22.45 | 5.45% | 5,489,645 |
| Oct 30, 2025 | 22.55 | 22.98 | 20.80 | 21.29 | 21.29 | -4.87% | 9,455,462 |
| Oct 29, 2025 | 22.00 | 23.10 | 21.80 | 22.38 | 22.38 | 1.27% | 7,611,716 |
| Oct 28, 2025 | 24.13 | 24.50 | 21.71 | 22.10 | 22.10 | -8.37% | 9,983,259 |
| Oct 27, 2025 | 24.28 | 24.65 | 23.71 | 24.12 | 24.12 | -0.21% | 5,578,983 |
| Oct 24, 2025 | 24.68 | 25.00 | 24.00 | 24.17 | 24.17 | -1.27% | 3,442,948 |
| Oct 23, 2025 | 24.64 | 25.00 | 24.30 | 24.48 | 24.48 | 0.49% | 9,452,971 |
| Oct 22, 2025 | 24.90 | 24.90 | 24.25 | 24.36 | 24.36 | -1.81% | 4,694,327 |
| Oct 21, 2025 | 25.19 | 25.20 | 24.55 | 24.81 | 24.81 | -0.96% | 3,984,079 |
| Oct 20, 2025 | 25.32 | 25.37 | 24.90 | 25.05 | 25.05 | 0.44% | 3,273,050 |
| Oct 17, 2025 | 25.50 | 25.65 | 24.80 | 24.94 | 24.94 | -1.85% | 4,082,336 |
| Oct 16, 2025 | 26.00 | 26.25 | 25.30 | 25.41 | 25.41 | -1.97% | 4,481,104 |
| Oct 15, 2025 | 26.40 | 26.95 | 25.80 | 25.92 | 25.92 | -0.80% | 10,915,470 |
| Oct 14, 2025 | 26.99 | 27.49 | 25.65 | 26.13 | 26.13 | -0.23% | 27,288,710 |
| Oct 13, 2025 | 24.84 | 26.19 | 24.50 | 26.19 | 26.19 | 10.00% | 30,340,000 |
| Oct 10, 2025 | 24.19 | 24.25 | 23.52 | 23.81 | 23.81 | -0.71% | 5,098,211 |
| Oct 9, 2025 | 24.04 | 24.57 | 23.90 | 23.98 | 23.98 | -0.17% | 4,964,917 |
| Oct 8, 2025 | 24.75 | 24.79 | 23.94 | 24.02 | 24.02 | -2.16% | 6,930,308 |
| Oct 7, 2025 | 25.11 | 25.35 | 24.44 | 24.55 | 24.55 | -1.92% | 8,412,767 |
| Oct 6, 2025 | 25.90 | 26.20 | 24.70 | 25.03 | 25.03 | -4.14% | 8,080,870 |
| Oct 3, 2025 | 26.61 | 26.80 | 25.65 | 26.11 | 26.11 | -1.21% | 6,700,249 |
| Oct 2, 2025 | 26.75 | 26.89 | 26.30 | 26.43 | 26.43 | -0.30% | 9,763,099 |
| Oct 1, 2025 | 27.45 | 27.75 | 26.38 | 26.51 | 26.51 | -3.32% | 18,174,760 |
| Sep 30, 2025 | 28.06 | 28.10 | 27.00 | 27.42 | 27.42 | -2.25% | 7,450,667 |
| Sep 29, 2025 | 27.84 | 28.40 | 27.40 | 28.05 | 28.05 | 1.96% | 13,027,400 |
| Sep 26, 2025 | 27.90 | 28.90 | 26.92 | 27.51 | 27.51 | -1.43% | 20,230,470 |
| Sep 25, 2025 | 28.00 | 28.50 | 27.75 | 27.91 | 27.91 | -0.39% | 2,538,076 |
| Sep 24, 2025 | 28.50 | 28.50 | 27.80 | 28.02 | 28.02 | -0.81% | 3,145,741 |
| Sep 23, 2025 | 28.59 | 28.98 | 28.20 | 28.25 | 28.25 | -1.19% | 2,170,773 |
| Sep 22, 2025 | 29.12 | 29.48 | 28.51 | 28.59 | 28.59 | -1.24% | 4,830,702 |
| Sep 19, 2025 | 28.70 | 29.42 | 28.53 | 28.95 | 28.95 | 1.37% | 10,771,150 |
| Sep 18, 2025 | 28.45 | 28.80 | 28.15 | 28.56 | 28.56 | 0.60% | 6,872,116 |
| Sep 17, 2025 | 27.75 | 28.90 | 27.56 | 28.39 | 28.39 | 2.31% | 7,888,989 |
| Sep 16, 2025 | 27.80 | 28.05 | 27.60 | 27.75 | 27.75 | 0.84% | 1,345,469 |
| Sep 15, 2025 | 27.60 | 28.00 | 27.35 | 27.52 | 27.52 | -0.36% | 1,757,441 |
| Sep 12, 2025 | 27.85 | 28.10 | 27.52 | 27.62 | 27.62 | -0.68% | 1,585,880 |
| Sep 11, 2025 | 28.10 | 28.32 | 27.61 | 27.81 | 27.81 | -0.89% | 2,717,916 |
| Sep 10, 2025 | 27.75 | 28.61 | 27.25 | 28.06 | 28.06 | 1.34% | 4,040,888 |
| Sep 9, 2025 | 28.50 | 28.50 | 27.55 | 27.69 | 27.69 | -2.22% | 4,535,352 |
| Sep 8, 2025 | 28.41 | 28.70 | 28.25 | 28.32 | 28.32 | 0.04% | 1,798,539 |
| Sep 5, 2025 | 28.49 | 28.50 | 28.21 | 28.31 | 28.31 | -0.49% | 2,275,092 |
| Sep 4, 2025 | 28.80 | 28.99 | 28.39 | 28.45 | 28.45 | -1.01% | 3,006,528 |
| Sep 3, 2025 | 28.60 | 28.90 | 28.37 | 28.74 | 28.74 | 1.13% | 3,731,652 |
| Sep 2, 2025 | 28.79 | 28.90 | 28.35 | 28.42 | 28.42 | 0.04% | 1,418,966 |
| Sep 1, 2025 | 28.89 | 29.00 | 28.28 | 28.41 | 28.41 | 0.11% | 3,588,310 |
| Aug 29, 2025 | 28.65 | 29.00 | 28.30 | 28.38 | 28.38 | -0.49% | 2,611,582 |
| Aug 28, 2025 | 29.05 | 29.35 | 28.25 | 28.52 | 28.52 | -1.45% | 3,868,180 |
| Aug 27, 2025 | 30.18 | 30.18 | 28.81 | 28.94 | 28.94 | -3.02% | 6,644,814 |
| Aug 26, 2025 | 30.10 | 30.42 | 29.65 | 29.84 | 29.84 | -0.23% | 9,493,507 |
| Aug 25, 2025 | 29.45 | 30.39 | 29.21 | 29.91 | 29.91 | 1.87% | 11,876,640 |
| Aug 22, 2025 | 28.76 | 30.35 | 28.70 | 29.36 | 29.36 | 2.37% | 64,076,520 |
| Aug 21, 2025 | 29.69 | 29.70 | 28.00 | 28.68 | 28.68 | -2.08% | 2,569,684 |
| Aug 20, 2025 | 28.98 | 29.75 | 28.30 | 29.29 | 29.29 | 2.06% | 6,523,547 |
| Aug 19, 2025 | 28.10 | 29.30 | 27.95 | 28.70 | 28.70 | 2.50% | 26,523,350 |
| Aug 18, 2025 | 28.25 | 28.40 | 27.70 | 28.00 | 28.00 | -0.60% | 5,827,044 |
| Aug 15, 2025 | 28.26 | 28.73 | 28.00 | 28.17 | 28.17 | -1.09% | 3,770,512 |
| Aug 13, 2025 | 29.05 | 29.50 | 28.21 | 28.48 | 28.48 | -2.03% | 10,200,130 |
| Aug 12, 2025 | 30.35 | 30.65 | 28.80 | 29.07 | 29.07 | -4.15% | 17,631,440 |
| Aug 11, 2025 | 30.50 | 31.20 | 30.01 | 30.33 | 30.33 | -1.24% | 7,686,260 |
| Aug 8, 2025 | 31.65 | 31.74 | 29.82 | 30.71 | 30.71 | 0.20% | 13,907,050 |
| Aug 7, 2025 | 28.45 | 30.65 | 28.25 | 30.65 | 30.65 | 10.01% | 15,080,850 |
| Aug 6, 2025 | 27.95 | 28.07 | 27.50 | 27.86 | 27.86 | 1.05% | 5,966,788 |
| Aug 5, 2025 | 26.51 | 27.71 | 26.31 | 27.57 | 27.57 | 4.00% | 5,838,562 |
| Aug 4, 2025 | 26.50 | 26.60 | 26.20 | 26.51 | 26.51 | 0.45% | 518,164 |
| Aug 1, 2025 | 26.15 | 26.80 | 26.15 | 26.39 | 26.39 | -0.90% | 343,797 |
| Jul 31, 2025 | 26.30 | 26.89 | 26.08 | 26.63 | 26.63 | 1.72% | 917,741 |
| Jul 30, 2025 | 26.74 | 26.74 | 26.00 | 26.18 | 26.18 | -0.98% | 695,567 |
| Jul 29, 2025 | 26.80 | 27.40 | 26.31 | 26.44 | 26.44 | -1.01% | 4,394,053 |
| Jul 28, 2025 | 26.03 | 27.00 | 25.90 | 26.71 | 26.71 | 2.61% | 2,271,589 |
| Jul 25, 2025 | 26.15 | 26.48 | 25.76 | 26.03 | 26.03 | -0.88% | 957,592 |
| Jul 24, 2025 | 26.58 | 26.61 | 26.12 | 26.26 | 26.26 | -0.98% | 917,034 |
| Jul 23, 2025 | 26.53 | 26.75 | 26.22 | 26.52 | 26.52 | -0.04% | 944,370 |
| Jul 22, 2025 | 26.26 | 26.80 | 26.12 | 26.53 | 26.53 | 0.23% | 3,435,062 |
| Jul 21, 2025 | 25.81 | 26.60 | 25.75 | 26.47 | 26.47 | 1.81% | 3,944,384 |
| Jul 18, 2025 | 26.25 | 26.35 | 25.81 | 26.00 | 26.00 | -1.03% | 2,398,520 |