UNITED BANK FOR AFRICA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	43.000	43.150	43.000	43.150	43.150	36,369,840
2026-10-14	42.950	43.000	42.750	43.000	43.000	11,743,883
2026-10-13	42.950	43.100	42.950	42.950	42.950	22,751,986
2026-10-12	43.300	43.300	42.950	42.950	42.950	8,949,758
2026-10-09	44.000	44.000	43.300	43.300	43.300	7,273,812
2026-10-08	44.500	44.500	44.000	44.000	44.000	24,964,959
2026-10-07	45.050	45.050	44.500	44.500	44.500	18,344,658
2026-10-06	45.000	45.050	44.900	45.050	45.050	32,746,944
2026-10-05	45.300	45.300	44.950	45.000	45.000	45,440,890
2026-10-02	45.450	45.450	45.000	45.300	45.300	6,039,657
2026-09-30	46.000	46.000	45.450	45.450	45.450	11,287,018
2026-09-29	45.600	47.000	45.250	46.000	46.000	48,837,426
2026-09-28	45.200	46.000	45.200	45.600	45.600	17,275,592
2026-09-25	45.550	45.550	45.000	45.200	45.200	23,144,162
2026-09-24	46.000	46.000	45.500	45.550	45.550	34,809,849
2026-09-23	46.000	46.250	45.850	46.000	46.000	29,012,290
2026-09-22	44.200	46.000	44.200	46.000	46.000	31,781,893
2026-09-21	44.550	44.800	44.200	44.200	44.200	16,016,859
2026-09-18	44.650	44.650	44.550	44.550	44.550	4,398,614
2026-09-17	44.750	44.900	44.100	44.650	44.650	9,025,963
2026-09-16	44.050	45.000	44.000	44.750	44.750	19,334,014
2026-09-15	43.800	44.050	43.050	44.050	44.050	13,475,483
2026-09-14	44.750	44.750	42.900	43.800	43.800	8,593,321
2026-09-11	43.900	44.750	43.900	44.750	44.750	9,702,632
2026-09-10	42.950	43.900	42.950	43.900	43.900	4,596,435
2026-09-09	42.750	43.500	42.300	42.950	42.950	13,449,924
2026-09-08	45.000	45.000	42.500	42.750	42.750	20,847,339
2026-09-07	45.850	45.850	44.900	45.000	45.000	11,283,913
2026-09-04	46.000	46.200	45.000	45.850	45.850	112,421,396
2026-09-03	46.500	46.500	45.750	46.000	46.000	113,261,572
2026-09-02	47.850	47.850	45.500	46.500	46.500	13,993,825
2026-09-01	47.350	48.950	47.350	47.850	47.850	18,128,125
2026-08-31	45.900	47.350	45.100	47.350	47.350	31,489,551
2026-08-28	45.800	46.500	45.000	45.900	45.900	15,184,283
2026-08-27	44.150	45.850	44.150	45.800	45.800	10,356,999
2026-08-26	44.450	44.450	44.000	44.150	44.150	27,730,412
2026-08-24	45.100	45.100	44.250	44.450	44.450	89,625,291
2026-08-21	45.000	45.100	45.000	45.100	45.100	19,681,987
2026-08-20	46.000	46.000	44.750	45.000	45.000	17,875,005
2026-08-19	45.000	46.000	45.000	46.000	46.000	38,116,632
2026-08-18	45.150	45.150	45.000	45.000	45.000	5,537,451
2026-08-17	45.500	46.000	45.150	45.150	45.150	9,080,349
2026-08-14	46.000	46.000	45.050	45.500	45.500	4,275,575
2026-08-13	45.450	46.200	45.450	46.000	46.000	6,181,396
2026-08-12	46.450	46.450	45.000	45.450	45.450	10,556,116
2026-08-11	46.250	47.000	46.250	46.450	46.450	12,482,213
2026-08-10	44.900	46.500	44.900	46.250	46.250	17,793,502
2026-08-07	43.500	45.000	43.500	44.900	44.900	19,753,120
2026-08-06	44.400	44.400	43.500	43.500	43.500	14,725,679
2026-08-05	45.000	45.000	44.050	44.400	44.400	7,441,102
2026-08-04	46.000	46.000	44.100	45.000	45.000	10,428,389
2026-08-03	44.500	46.000	44.500	46.000	46.000	23,579,730
2026-07-31	45.850	45.850	44.500	44.500	44.500	9,637,769
2026-07-30	46.450	46.450	45.800	45.850	45.850	20,446,048
2026-07-29	47.000	47.000	45.000	46.450	46.450	12,737,358
2026-07-28	46.600	47.500	46.550	47.000	47.000	12,751,782
2026-07-27	46.000	47.850	46.000	46.600	46.600	9,514,022
2026-07-24	48.100	48.800	46.000	46.000	46.000	30,392,364
2026-07-23	47.000	48.900	47.000	48.100	48.100	24,517,954
2026-07-22	47.000	48.000	46.600	47.000	47.000	13,069,684

Page 1 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-06	0.2500 NGN
2025-04-14	3.0000 NGN
2024-10-15	2.0000 NGN
2024-05-13	2.3000 NGN
2023-09-27	0.5000 NGN
2023-04-17	0.9000 NGN
2022-09-23	0.2000 NGN
2022-03-21	0.8000 NGN
2021-09-24	0.2000 NGN
2021-03-22	0.3500 NGN
2020-09-16	0.1700 NGN
2020-03-16	0.8000 NGN
2019-09-13	0.2000 NGN
2019-04-03	0.6500 NGN

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