The United Bank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	16.020	16.600	14.150	14.780	14.780	184,891
2026-10-15	16.130	16.280	15.610	16.020	16.020	66,179
2026-10-14	15.890	16.350	15.120	16.130	16.130	47,854
2026-10-13	15.980	16.170	15.630	15.890	15.890	116,219
2026-10-12	15.940	16.200	15.450	15.980	15.980	82,250
2026-10-11	15.940	16.100	15.800	15.940	15.940	15,006
2026-10-07	16.110	16.200	15.800	15.940	15.940	35,607
2026-10-06	16.200	16.260	16.010	16.110	16.110	22,599
2026-10-05	15.990	16.200	15.900	16.200	16.200	66,688
2026-10-04	15.800	16.350	15.800	15.990	15.990	57,107
2026-10-01	15.530	16.050	15.530	15.790	15.790	73,857
2026-09-30	15.920	15.990	15.000	15.200	15.200	77,881
2026-09-29	15.540	16.080	15.500	15.920	15.920	52,012
2026-09-28	15.400	15.640	15.250	15.540	15.540	25,263
2026-09-27	15.420	15.870	15.260	15.400	15.400	26,359
2026-09-24	15.840	15.920	15.300	15.420	15.420	95,708
2026-09-23	16.000	16.250	15.550	15.840	15.840	123,064
2026-09-22	16.010	16.380	15.200	16.000	16.000	101,718
2026-09-21	16.260	16.700	16.000	16.010	16.010	162,106
2026-09-20	16.510	16.520	16.010	16.260	16.260	102,116
2026-09-17	16.980	16.990	16.260	16.510	16.510	73,117
2026-09-16	16.580	17.000	16.500	16.980	16.980	289,364
2026-09-15	16.390	17.120	16.000	16.580	16.580	429,247
2026-09-14	16.000	16.500	15.770	16.390	16.390	347,503
2026-09-13	16.180	16.240	15.800	16.000	16.000	225,050
2026-09-10	16.180	16.500	15.700	16.180	16.180	438,723
2026-09-09	14.960	17.650	14.700	16.180	16.180	2,063,256
2026-09-08	14.990	15.110	14.850	14.960	14.960	106,589
2026-09-07	14.820	15.000	14.820	14.990	14.990	163,426
2026-09-06	14.500	15.170	14.500	14.820	14.820	421,830
2026-09-03	14.600	14.750	14.450	14.500	14.500	267,634
2026-09-02	14.660	14.800	14.570	14.600	14.600	218,934
2026-09-01	14.580	14.730	14.580	14.660	14.660	142,588
2026-08-31	14.750	14.800	14.500	14.580	14.580	132,276
2026-08-30	14.520	14.820	14.410	14.750	14.750	260,765
2026-08-26	14.650	14.790	14.470	14.520	14.520	75,413
2026-08-25	14.680	14.800	14.530	14.650	14.650	229,146
2026-08-24	14.680	14.910	14.500	14.680	14.680	36,580
2026-08-23	14.650	15.000	14.400	14.680	14.680	90,275
2026-08-20	14.500	14.690	14.400	14.650	14.650	178,120
2026-08-19	14.780	14.850	14.440	14.500	14.500	214,770
2026-08-18	14.780	14.900	14.700	14.780	14.780	362,596
2026-08-17	14.930	14.940	14.700	14.780	14.780	274,393
2026-08-16	14.820	15.000	14.800	14.930	14.930	348,359
2026-08-13	14.660	15.780	14.660	14.820	14.820	1,137,856
2026-08-12	13.950	14.760	13.950	14.660	14.660	987,271
2026-08-11	14.020	14.100	13.900	13.950	13.950	220,890
2026-08-10	14.100	14.200	14.000	14.020	14.020	184,659
2026-08-09	14.100	14.200	14.060	14.100	14.100	279,909
2026-08-06	14.250	14.280	14.040	14.100	14.100	200,670
2026-08-05	13.910	14.300	13.900	14.250	14.250	500,802
2026-08-04	13.800	14.070	13.700	13.910	13.910	554,794
2026-08-03	13.680	13.840	13.600	13.800	13.800	152,048
2026-08-02	13.560	13.700	13.540	13.680	13.680	104,460
2026-07-30	13.700	13.800	13.400	13.560	13.560	239,004
2026-07-29	13.770	13.900	13.660	13.700	13.700	326,678
2026-07-28	13.660	13.860	13.650	13.770	13.770	689,466
2026-07-27	13.610	13.760	13.600	13.660	13.660	225,147
2026-07-26	13.720	13.800	13.600	13.610	13.610	125,475
2026-07-22	13.720	13.850	13.700	13.720	13.720	109,368

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.