Unilever Pakistan Foods Limited (PSX:UPFL)
Pakistan
· Delayed Price · Currency is PKR 29,199
+656 (2.30%)
At close: Dec 5, 2025
Unilever Pakistan Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29,790.00 | 29,790.00 | 28,000.00 | 29,198.99 | 29,198.99 | 2.30% | 21 |
| Dec 4, 2025 | 28,326.00 | 28,999.00 | 28,326.00 | 28,542.67 | 28,542.67 | -1.32% | 35 |
| Dec 3, 2025 | 29,000.10 | 29,098.00 | 28,925.00 | 28,925.00 | 28,925.00 | -0.26% | 22 |
| Dec 2, 2025 | 28,996.50 | 29,000.00 | 28,810.01 | 28,999.00 | 28,999.00 | 0.01% | 176 |
| Dec 1, 2025 | 29,100.00 | 29,496.00 | 28,804.00 | 28,996.50 | 28,996.50 | -0.36% | 43 |
| Nov 28, 2025 | 27,511.15 | 29,192.99 | 27,511.15 | 29,100.00 | 29,100.00 | -1.02% | 84 |
| Nov 27, 2025 | 29,584.99 | 29,584.99 | 28,215.10 | 29,400.00 | 29,400.00 | -0.64% | 11 |
| Nov 26, 2025 | 29,000.01 | 29,644.98 | 28,888.00 | 29,590.00 | 29,590.00 | 1.86% | 51 |
| Nov 25, 2025 | 29,999.99 | 30,000.00 | 29,000.00 | 29,051.00 | 29,051.00 | -0.34% | 20 |
| Nov 24, 2025 | 29,368.00 | 29,368.00 | 29,063.00 | 29,150.00 | 29,150.00 | -0.74% | 28 |
| Nov 21, 2025 | 28,900.00 | 29,399.97 | 28,900.00 | 29,368.29 | 29,368.29 | -1.78% | 139 |
| Nov 20, 2025 | 29,750.00 | 29,900.00 | 29,301.00 | 29,900.00 | 29,900.00 | - | 13 |
| Nov 19, 2025 | 29,500.00 | 29,899.97 | 29,500.00 | 29,899.96 | 29,899.96 | 0.84% | 32 |
| Nov 18, 2025 | 29,499.67 | 29,957.33 | 28,556.00 | 29,649.99 | 29,649.99 | 0.51% | 87 |
| Nov 17, 2025 | 29,850.00 | 31,000.00 | 28,550.00 | 29,499.67 | 29,499.67 | 3.30% | 70 |
| Nov 14, 2025 | 29,000.00 | 29,395.39 | 28,325.00 | 28,556.59 | 28,556.59 | -1.53% | 54 |
| Nov 13, 2025 | 28,250.00 | 29,000.00 | 28,250.00 | 28,999.00 | 28,999.00 | 1.92% | 17 |
| Nov 12, 2025 | 28,702.00 | 28,998.98 | 28,400.00 | 28,453.00 | 28,453.00 | -0.86% | 24 |
| Nov 11, 2025 | 28,500.20 | 29,500.00 | 28,500.20 | 28,700.00 | 28,700.00 | -1.03% | 18 |
| Nov 10, 2025 | 28,900.00 | 29,000.00 | 28,600.01 | 28,999.99 | 28,999.99 | 1.26% | 7 |
| Nov 7, 2025 | 29,489.90 | 29,498.00 | 28,000.00 | 28,639.86 | 28,639.86 | 0.19% | 27 |
| Nov 6, 2025 | 29,199.00 | 29,199.99 | 28,502.20 | 28,585.28 | 28,585.28 | -2.11% | 45 |
| Nov 5, 2025 | 29,194.98 | 29,200.00 | 28,754.00 | 29,200.00 | 29,200.00 | 1.55% | 27 |
| Nov 4, 2025 | 29,000.00 | 29,999.00 | 28,680.10 | 28,753.29 | 28,753.29 | -0.64% | 46 |
| Nov 3, 2025 | 28,000.00 | 29,000.00 | 28,000.00 | 28,939.75 | 28,939.75 | -0.04% | 36 |
| Oct 31, 2025 | 28,797.00 | 29,999.00 | 28,797.00 | 28,950.05 | 28,484.05 | 1.10% | 78 |
| Oct 30, 2025 | 28,930.89 | 28,993.99 | 28,000.00 | 28,633.75 | 28,172.84 | -1.03% | 197 |
| Oct 29, 2025 | 29,500.00 | 29,500.00 | 28,810.01 | 28,930.89 | 28,465.20 | -1.43% | 137 |
| Oct 28, 2025 | 29,990.00 | 29,990.00 | 29,310.00 | 29,351.80 | 28,879.33 | -0.16% | 49 |
| Oct 27, 2025 | 29,176.33 | 29,999.99 | 29,100.00 | 29,400.00 | 28,926.76 | -0.98% | 32 |
| Oct 24, 2025 | 29,889.00 | 29,990.97 | 29,155.01 | 29,691.76 | 29,213.82 | -0.66% | 79 |
| Oct 23, 2025 | 30,154.00 | 30,155.00 | 29,500.00 | 29,888.26 | 29,407.16 | 0.63% | 40 |
| Oct 22, 2025 | 29,900.00 | 29,999.00 | 29,615.00 | 29,700.00 | 29,221.93 | -0.67% | 16 |
| Oct 21, 2025 | 29,644.00 | 30,000.00 | 29,634.00 | 29,900.00 | 29,418.71 | 0.90% | 36 |
| Oct 20, 2025 | 30,950.00 | 30,951.00 | 29,506.00 | 29,634.00 | 29,156.99 | 0.28% | 53 |
| Oct 17, 2025 | 29,325.00 | 30,460.00 | 29,325.00 | 29,551.00 | 29,075.33 | -0.62% | 71 |
| Oct 16, 2025 | 29,450.00 | 29,950.00 | 29,000.00 | 29,736.27 | 29,257.61 | 1.18% | 77 |
| Oct 15, 2025 | 29,500.00 | 29,999.00 | 28,500.00 | 29,388.33 | 28,915.28 | 0.12% | 35 |
| Oct 14, 2025 | 28,111.00 | 29,799.98 | 28,111.00 | 29,352.25 | 28,879.78 | -0.02% | 110 |
| Oct 13, 2025 | 29,850.00 | 29,850.00 | 29,101.00 | 29,358.53 | 28,885.95 | -1.65% | 105 |
| Oct 10, 2025 | 27,711.16 | 30,190.00 | 27,711.16 | 29,850.00 | 29,369.51 | -1.05% | 72 |
| Oct 9, 2025 | 30,000.10 | 30,370.00 | 29,790.00 | 30,167.64 | 29,682.04 | 0.56% | 56 |
| Oct 8, 2025 | 30,900.00 | 30,900.00 | 29,100.00 | 30,000.00 | 29,517.10 | 0.16% | 96 |
| Oct 7, 2025 | 30,000.00 | 31,300.00 | 29,625.00 | 29,950.89 | 29,468.78 | 2.23% | 169 |
| Oct 6, 2025 | 31,001.00 | 31,540.00 | 29,000.00 | 29,297.72 | 28,826.12 | -8.42% | 672 |
| Oct 3, 2025 | 31,355.80 | 32,000.00 | 31,350.00 | 31,989.99 | 31,475.06 | 0.08% | 77 |
| Oct 2, 2025 | 31,594.00 | 32,800.00 | 31,200.00 | 31,964.33 | 31,449.81 | 2.24% | 61 |
| Oct 1, 2025 | 31,600.00 | 31,600.00 | 30,001.00 | 31,265.00 | 30,761.74 | 1.44% | 49 |
| Sep 30, 2025 | 31,000.00 | 31,700.00 | 30,510.00 | 30,820.00 | 30,323.90 | 1.05% | 43 |
| Sep 29, 2025 | 32,001.00 | 32,205.00 | 30,000.00 | 30,500.31 | 30,009.36 | -5.60% | 471 |
| Sep 26, 2025 | 32,133.00 | 32,995.00 | 32,000.00 | 32,308.01 | 31,787.96 | -0.46% | 58 |
| Sep 25, 2025 | 32,622.00 | 32,900.00 | 32,454.00 | 32,457.00 | 31,934.55 | -0.51% | 20 |
| Sep 24, 2025 | 33,600.00 | 33,650.00 | 31,510.00 | 32,623.75 | 32,098.62 | -1.53% | 165 |
| Sep 23, 2025 | 32,701.00 | 33,250.00 | 32,300.00 | 33,131.00 | 32,597.70 | 1.19% | 121 |
| Sep 22, 2025 | 32,744.80 | 33,700.00 | 32,204.00 | 32,741.00 | 32,213.98 | 0.28% | 40 |
| Sep 19, 2025 | 33,105.05 | 33,205.00 | 32,199.89 | 32,650.00 | 32,124.44 | 0.65% | 23 |
| Sep 18, 2025 | 32,699.99 | 32,700.00 | 32,251.02 | 32,439.26 | 31,917.10 | -0.49% | 32 |
| Sep 17, 2025 | 32,599.98 | 32,599.99 | 32,201.01 | 32,599.98 | 32,075.23 | 0.38% | 25 |
| Sep 16, 2025 | 32,477.01 | 32,650.00 | 32,476.00 | 32,476.00 | 31,953.24 | 0.01% | 35 |
| Sep 15, 2025 | 32,100.01 | 32,650.00 | 32,100.00 | 32,472.33 | 31,949.63 | 1.47% | 33 |
| Sep 12, 2025 | 32,350.00 | 32,350.00 | 32,001.00 | 32,001.00 | 31,485.89 | -0.77% | 5 |
| Sep 11, 2025 | 31,601.01 | 32,393.99 | 31,601.01 | 32,248.51 | 31,729.42 | 0.15% | 20 |
| Sep 10, 2025 | 32,017.00 | 32,198.99 | 32,008.00 | 32,198.98 | 31,680.68 | -0.37% | 9 |
| Sep 9, 2025 | 32,003.03 | 32,497.00 | 32,002.00 | 32,317.25 | 31,797.05 | -0.56% | 51 |
| Sep 8, 2025 | 32,500.00 | 32,590.00 | 32,006.00 | 32,500.00 | 31,976.86 | -0.28% | 43 |
| Sep 5, 2025 | 32,648.99 | 32,750.00 | 32,250.00 | 32,590.67 | 32,066.07 | -0.18% | 17 |
| Sep 4, 2025 | 32,420.00 | 32,697.99 | 32,201.01 | 32,649.98 | 32,124.42 | -0.16% | 32 |
| Sep 3, 2025 | 32,984.80 | 32,984.80 | 32,558.00 | 32,703.51 | 32,177.09 | -0.85% | 20 |
| Sep 2, 2025 | 32,301.00 | 33,000.00 | 32,299.00 | 32,984.80 | 32,453.85 | 0.87% | 59 |
| Sep 1, 2025 | 33,252.00 | 33,400.00 | 32,250.00 | 32,701.00 | 32,174.62 | -4.01% | 43 |
| Aug 29, 2025 | 33,101.00 | 34,150.00 | 32,405.12 | 34,065.32 | 33,080.13 | 2.99% | 177 |
| Aug 28, 2025 | 33,000.00 | 33,400.00 | 32,500.25 | 33,077.14 | 32,120.53 | 2.34% | 124 |
| Aug 27, 2025 | 31,169.00 | 32,500.00 | 30,526.00 | 32,320.00 | 31,385.28 | 6.53% | 429 |
| Aug 26, 2025 | 30,336.89 | 30,800.00 | 30,005.00 | 30,337.58 | 29,460.20 | - | 60 |
| Aug 25, 2025 | 31,281.25 | 31,281.25 | 30,000.00 | 30,336.89 | 29,459.53 | -3.02% | 204 |
| Aug 22, 2025 | 31,256.02 | 31,500.00 | 31,001.00 | 31,281.25 | 30,376.58 | -0.73% | 31 |
| Aug 21, 2025 | 31,200.01 | 32,000.00 | 31,095.80 | 31,511.11 | 30,599.79 | -2.73% | 132 |
| Aug 20, 2025 | 32,977.00 | 33,000.00 | 31,128.00 | 32,394.83 | 31,457.95 | 1.94% | 132 |
| Aug 19, 2025 | 31,177.00 | 32,001.00 | 31,177.00 | 31,778.25 | 30,859.20 | -0.38% | 59 |
| Aug 18, 2025 | 31,999.00 | 32,000.00 | 31,651.00 | 31,900.00 | 30,977.43 | -0.31% | 79 |
| Aug 15, 2025 | 31,417.02 | 32,420.00 | 31,417.02 | 32,000.00 | 31,074.54 | 0.13% | 25 |
| Aug 13, 2025 | 32,250.00 | 32,780.00 | 31,510.00 | 31,959.00 | 31,034.72 | -0.19% | 85 |
| Aug 12, 2025 | 32,100.00 | 32,489.00 | 32,000.01 | 32,020.61 | 31,094.55 | -0.25% | 33 |
| Aug 11, 2025 | 32,990.00 | 33,225.00 | 30,000.10 | 32,100.01 | 31,171.66 | -2.75% | 81 |
| Aug 8, 2025 | 33,400.00 | 33,400.00 | 32,875.00 | 33,006.50 | 32,051.93 | -0.12% | 41 |
| Aug 7, 2025 | 33,101.01 | 33,499.00 | 32,607.00 | 33,045.70 | 32,090.00 | -0.14% | 87 |
| Aug 6, 2025 | 33,995.00 | 33,995.00 | 33,004.00 | 33,092.14 | 32,135.09 | -0.96% | 56 |
| Aug 5, 2025 | 32,035.01 | 34,500.00 | 32,035.01 | 33,413.80 | 32,447.45 | 0.57% | 46 |
| Aug 4, 2025 | 33,250.00 | 33,849.00 | 33,100.00 | 33,225.67 | 32,264.76 | -0.48% | 38 |
| Aug 1, 2025 | 34,448.00 | 34,448.00 | 32,803.06 | 33,387.33 | 32,421.75 | -0.33% | 46 |
| Jul 31, 2025 | 32,300.00 | 33,497.96 | 32,300.00 | 33,497.96 | 32,529.18 | 1.45% | 19 |
| Jul 30, 2025 | 32,011.11 | 34,083.00 | 32,011.11 | 33,020.02 | 32,065.06 | 1.23% | 39 |
| Jul 29, 2025 | 33,500.00 | 33,500.00 | 32,500.00 | 32,620.41 | 31,677.01 | -2.66% | 94 |
| Jul 28, 2025 | 33,999.99 | 34,999.00 | 33,000.00 | 33,512.13 | 32,542.94 | -1.84% | 164 |
| Jul 25, 2025 | 36,961.47 | 36,971.47 | 30,702.04 | 34,139.55 | 33,152.21 | 1.57% | 325 |
| Jul 24, 2025 | 31,000.00 | 33,610.43 | 31,000.00 | 33,610.43 | 32,638.39 | 10.00% | 163 |
| Jul 23, 2025 | 28,999.00 | 30,554.94 | 26,500.00 | 30,554.94 | 29,671.27 | 10.00% | 162 |
| Jul 22, 2025 | 27,021.56 | 28,047.00 | 23,001.04 | 27,777.22 | 26,973.88 | 8.94% | 168 |
| Jul 21, 2025 | 23,953.01 | 25,498.00 | 23,953.00 | 25,498.00 | 24,760.58 | 4.03% | 98 |
| Jul 18, 2025 | 23,876.00 | 24,900.00 | 23,876.00 | 24,510.00 | 23,801.15 | 1.28% | 99 |