UNITED BANK FOR AFRICA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	23.000	23.650	22.850	22.900	22.900	29,050,692
2024-08-09	21.300	23.100	21.300	23.000	23.000	42,750,176
2024-08-08	20.900	21.300	20.550	21.300	21.300	44,628,602
2024-08-07	21.000	21.150	20.850	20.900	20.900	40,565,225
2024-08-06	20.300	21.000	20.300	21.000	21.000	62,826,789
2024-08-05	20.050	20.300	20.050	20.300	20.300	34,973,929
2024-08-02	19.800	20.050	19.800	20.050	20.050	37,643,487
2024-08-01	20.300	20.300	19.800	19.800	19.800	23,029,528
2024-07-31	19.800	20.300	19.400	20.300	20.300	35,325,690
2024-07-30	20.900	20.900	19.800	19.800	19.800	27,254,114
2024-07-29	21.050	21.500	20.850	20.900	20.900	69,055,241
2024-07-26	20.950	21.200	20.950	21.050	21.050	26,040,036
2024-07-25	21.550	21.800	20.950	20.950	20.950	19,574,116
2024-07-24	22.700	22.700	21.550	21.550	21.550	29,077,566
2024-07-23	23.050	23.050	22.700	22.700	22.700	10,826,594
2024-07-22	22.850	23.050	22.800	23.050	23.050	9,959,573
2024-07-19	23.300	23.300	22.850	22.850	22.850	19,587,180
2024-07-18	23.850	23.850	23.100	23.300	23.300	29,383,849
2024-07-17	23.000	24.000	23.000	23.850	23.850	23,841,837
2024-07-16	22.850	23.000	22.850	23.000	23.000	20,307,580
2024-07-15	22.750	23.000	22.750	22.850	22.850	8,111,348
2024-07-12	23.000	23.000	22.750	22.750	22.750	5,390,945
2024-07-11	22.750	23.000	22.750	23.000	23.000	6,364,081
2024-07-10	23.050	23.250	22.500	22.750	22.750	26,356,505
2024-07-09	23.700	23.700	23.050	23.050	23.050	10,270,974
2024-07-08	23.700	23.900	23.000	23.700	23.700	35,983,662
2024-07-05	23.550	24.000	23.150	23.700	23.700	10,780,918
2024-07-04	22.750	24.350	22.750	23.550	23.550	35,978,228
2024-07-03	22.750	23.000	22.750	22.750	22.750	8,599,946
2024-07-02	22.250	23.450	22.250	22.750	22.750	25,854,684
2024-07-01	22.450	22.500	22.000	22.250	22.250	7,494,065
2024-06-28	22.400	22.450	22.300	22.450	22.450	12,056,953
2024-06-27	21.550	22.400	21.550	22.400	22.400	25,356,732
2024-06-26	21.700	21.850	21.400	21.550	21.550	11,316,113
2024-06-25	21.950	21.950	21.650	21.700	21.700	14,026,654
2024-06-24	22.000	22.500	21.850	21.950	21.950	13,785,994
2024-06-21	22.200	22.700	22.000	22.000	22.000	11,834,208
2024-06-20	22.050	22.250	22.050	22.200	22.200	6,163,322
2024-06-19	22.350	22.550	21.950	22.050	22.050	21,641,349
2024-06-14	23.000	23.050	22.000	22.350	22.350	15,687,226
2024-06-13	21.650	23.000	21.650	23.000	23.000	23,169,778
2024-06-11	21.600	21.950	21.450	21.650	21.650	30,304,508
2024-06-10	21.000	21.900	21.000	21.600	21.600	58,725,712
2024-06-07	21.000	21.000	20.900	21.000	21.000	26,561,491
2024-06-06	20.800	21.200	20.800	21.000	21.000	9,807,672
2024-06-05	21.000	21.400	20.000	20.800	20.800	9,796,797
2024-06-04	21.900	21.900	20.950	21.000	21.000	19,781,835
2024-06-03	22.200	22.200	21.900	21.900	21.900	7,616,836
2024-05-31	22.600	22.650	22.200	22.200	22.200	13,400,086
2024-05-30	22.300	22.700	22.300	22.600	22.600	17,221,527
2024-05-29	21.900	23.500	21.900	22.300	22.300	23,901,259
2024-05-28	20.300	21.900	20.050	21.900	21.900	21,980,984
2024-05-27	19.200	20.950	19.200	20.300	20.300	21,159,519
2024-05-24	20.000	20.100	18.950	19.200	19.200	38,932,832
2024-05-23	20.350	20.950	18.900	20.000	20.000	50,316,438
2024-05-22	20.800	20.850	20.300	20.350	20.350	31,279,532
2024-05-21	20.900	21.500	20.700	20.800	20.800	23,961,871
2024-05-20	21.850	21.850	20.500	20.900	20.900	8,362,562
2024-05-17	20.900	22.250	20.900	21.850	21.850	5,634,967
2024-05-16	22.000	22.700	20.700	20.900	20.900	26,064,378

← NewerPage 10 of 21 · 1,236 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.