UNITED BANK FOR AFRICA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 23.000 | 23.000 | 22.000 | 22.000 | 22.000 | 15,364,255 |
| 2024-05-14 | 23.550 | 23.550 | 22.750 | 23.000 | 23.000 | 22,517,092 |
| 2024-05-13 | 26.400 | 26.400 | 23.000 | 23.550 | 23.550 | 37,275,600 |
| 2024-05-10 | 26.150 | 27.450 | 25.800 | 26.400 | 26.400 | 90,119,606 |
| 2024-05-09 | 26.000 | 26.150 | 25.750 | 26.150 | 26.150 | 130,956,445 |
| 2024-05-08 | 26.000 | 26.200 | 25.500 | 26.000 | 26.000 | 79,978,768 |
| 2024-05-07 | 26.000 | 26.800 | 25.800 | 26.000 | 26.000 | 102,232,533 |
| 2024-05-06 | 25.800 | 27.000 | 25.800 | 26.000 | 26.000 | 40,395,912 |
| 2024-05-03 | 25.000 | 26.150 | 25.000 | 25.800 | 25.800 | 32,896,847 |
| 2024-05-02 | 23.900 | 25.150 | 23.900 | 25.000 | 25.000 | 12,541,938 |
| 2024-04-30 | 23.250 | 24.700 | 23.250 | 23.900 | 23.900 | 22,451,746 |
| 2024-04-29 | 23.000 | 23.500 | 23.000 | 23.250 | 23.250 | 34,563,354 |
| 2024-04-26 | 22.800 | 23.400 | 22.800 | 23.000 | 23.000 | 42,350,823 |
| 2024-04-25 | 22.700 | 23.000 | 22.700 | 22.800 | 22.800 | 22,941,851 |
| 2024-04-24 | 23.000 | 23.300 | 22.700 | 22.700 | 22.700 | 41,599,983 |
| 2024-04-23 | 22.850 | 23.500 | 22.850 | 23.000 | 23.000 | 55,486,182 |
| 2024-04-22 | 22.700 | 23.700 | 22.700 | 22.850 | 22.850 | 41,747,221 |
| 2024-04-19 | 22.700 | 23.000 | 22.700 | 22.700 | 22.700 | 38,715,443 |
| 2024-04-18 | 22.750 | 23.200 | 22.650 | 22.700 | 22.700 | 28,445,087 |
| 2024-04-17 | 23.000 | 24.000 | 22.750 | 22.750 | 22.750 | 55,013,392 |
| 2024-04-16 | 25.000 | 25.000 | 22.900 | 23.000 | 23.000 | 45,631,809 |
| 2024-04-15 | 26.300 | 27.000 | 25.000 | 25.000 | 25.000 | 42,253,586 |
| 2024-04-12 | 25.150 | 27.450 | 25.150 | 26.300 | 26.300 | 148,881,854 |
| 2024-04-08 | 26.500 | 26.500 | 25.150 | 25.150 | 25.150 | 9,025,459 |
| 2024-04-05 | 26.500 | 26.900 | 26.000 | 26.500 | 26.500 | 51,378,306 |
| 2024-04-04 | 27.500 | 27.500 | 26.350 | 26.500 | 26.500 | 47,823,335 |
| 2024-04-03 | 28.000 | 28.100 | 27.500 | 27.500 | 27.500 | 49,005,699 |
| 2024-04-02 | 28.000 | 28.400 | 27.500 | 28.000 | 28.000 | 65,487,378 |
| 2024-03-28 | 27.800 | 28.500 | 27.300 | 28.000 | 28.000 | 54,937,841 |
| 2024-03-27 | 26.650 | 28.000 | 26.500 | 27.800 | 27.800 | 49,679,226 |
| 2024-03-26 | 26.300 | 26.900 | 26.300 | 26.650 | 26.650 | 51,466,128 |
| 2024-03-25 | 27.000 | 27.000 | 26.250 | 26.300 | 26.300 | 19,539,204 |
| 2024-03-22 | 27.000 | 28.000 | 27.000 | 27.000 | 27.000 | 33,392,778 |
| 2024-03-21 | 26.350 | 27.600 | 26.350 | 27.000 | 27.000 | 63,881,642 |
| 2024-03-20 | 25.850 | 26.800 | 25.850 | 26.350 | 26.350 | 29,083,372 |
| 2024-03-19 | 25.450 | 26.500 | 25.450 | 25.850 | 25.850 | 36,854,877 |
| 2024-03-18 | 24.300 | 26.000 | 24.300 | 25.450 | 25.450 | 46,231,893 |
| 2024-03-15 | 24.900 | 25.000 | 24.300 | 24.300 | 24.300 | 9,108,022 |
| 2024-03-14 | 25.900 | 25.900 | 24.900 | 24.900 | 24.900 | 11,439,982 |
| 2024-03-13 | 25.300 | 27.500 | 25.300 | 25.900 | 25.900 | 21,289,001 |
| 2024-03-12 | 23.000 | 25.300 | 23.000 | 25.300 | 25.300 | 31,956,638 |
| 2024-03-11 | 21.900 | 23.400 | 21.900 | 23.000 | 23.000 | 21,580,646 |
| 2024-03-08 | 21.500 | 22.900 | 21.500 | 21.900 | 21.900 | 26,185,236 |
| 2024-03-07 | 22.000 | 22.900 | 21.050 | 21.500 | 21.500 | 18,377,229 |
| 2024-03-06 | 22.050 | 22.450 | 21.900 | 22.000 | 22.000 | 29,783,165 |
| 2024-03-05 | 22.300 | 22.400 | 22.050 | 22.050 | 22.050 | 23,350,470 |
| 2024-03-04 | 23.000 | 23.500 | 22.300 | 22.300 | 22.300 | 19,588,781 |
| 2024-03-01 | 22.550 | 24.000 | 22.550 | 23.000 | 23.000 | 28,503,307 |
| 2024-02-29 | 20.500 | 22.550 | 19.750 | 22.550 | 22.550 | 93,708,110 |
| 2024-02-28 | 22.500 | 22.500 | 20.500 | 20.500 | 20.500 | 39,472,376 |
| 2024-02-27 | 23.800 | 23.800 | 22.500 | 22.500 | 22.500 | 26,513,758 |
| 2024-02-26 | 23.900 | 23.900 | 23.050 | 23.800 | 23.800 | 20,669,791 |
| 2024-02-23 | 23.900 | 24.000 | 23.500 | 23.900 | 23.900 | 16,009,040 |
| 2024-02-22 | 24.000 | 24.500 | 23.500 | 23.900 | 23.900 | 22,281,144 |
| 2024-02-21 | 23.950 | 24.400 | 23.700 | 24.000 | 24.000 | 14,906,734 |
| 2024-02-20 | 24.450 | 24.800 | 23.700 | 23.950 | 23.950 | 26,025,764 |
| 2024-02-19 | 24.900 | 24.900 | 24.350 | 24.450 | 24.450 | 9,618,660 |
| 2024-02-16 | 24.750 | 25.000 | 24.550 | 24.900 | 24.900 | 36,899,447 |
| 2024-02-15 | 25.100 | 25.500 | 24.500 | 24.750 | 24.750 | 18,375,592 |
| 2024-02-14 | 23.950 | 26.300 | 23.950 | 25.100 | 25.100 | 47,658,105 |
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.