UNITED BANK FOR AFRICA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	25.150	25.150	23.750	23.950	23.950	24,341,620
2024-02-12	25.450	25.450	25.100	25.150	25.150	7,119,509
2024-02-09	24.500	26.400	24.500	25.450	25.450	17,579,753
2024-02-08	25.150	25.150	22.650	24.500	24.500	31,376,675
2024-02-07	25.650	25.650	24.500	25.150	25.150	23,947,253
2024-02-06	27.200	27.200	25.000	25.650	25.650	21,521,756
2024-02-05	28.000	28.000	27.000	27.200	27.200	34,731,384
2024-02-02	26.800	29.400	26.800	28.000	28.000	49,560,680
2024-02-01	24.400	26.800	22.200	26.800	26.800	69,177,904
2024-01-31	27.100	27.100	24.400	24.400	24.400	61,335,787
2024-01-30	30.000	30.000	27.000	27.100	27.100	44,552,009
2024-01-29	30.500	30.850	29.800	30.000	30.000	32,250,074
2024-01-26	30.300	31.000	29.500	30.500	30.500	48,686,778
2024-01-25	29.900	30.700	29.900	30.300	30.300	74,875,866
2024-01-24	30.000	30.000	29.900	29.900	29.900	23,471,435
2024-01-23	30.950	31.000	29.500	30.000	30.000	52,699,658
2024-01-22	31.000	31.900	30.950	30.950	30.950	27,799,752
2024-01-19	31.000	31.150	30.900	31.000	31.000	34,858,003
2024-01-18	32.500	32.500	30.950	31.000	31.000	34,812,012
2024-01-17	33.950	33.950	32.300	32.500	32.500	17,718,901
2024-01-16	31.450	34.000	31.450	33.950	33.950	32,239,438
2024-01-15	31.000	31.500	30.000	31.450	31.450	27,681,092
2024-01-12	30.800	32.300	30.800	31.000	31.000	33,533,276
2024-01-11	29.350	31.800	28.000	30.800	30.800	52,273,575
2024-01-10	32.600	32.800	29.350	29.350	29.350	79,782,608
2024-01-09	29.900	32.850	29.300	32.600	32.600	117,712,666
2024-01-08	28.950	29.900	28.400	29.900	29.900	28,247,885
2024-01-05	28.000	29.000	27.850	28.950	28.950	45,982,838
2024-01-04	28.600	28.600	27.100	28.000	28.000	29,985,151
2024-01-03	26.000	28.600	26.000	28.600	28.600	55,503,512
2024-01-02	25.650	26.000	25.350	26.000	26.000	20,074,993
2023-12-29	25.100	25.650	24.850	25.650	25.650	16,130,286
2023-12-28	25.500	25.650	25.000	25.100	25.100	14,640,896
2023-12-27	25.600	25.700	25.500	25.500	25.500	10,099,403
2023-12-22	26.000	26.050	25.550	25.600	25.600	13,826,865
2023-12-21	25.250	26.500	25.250	26.000	26.000	45,978,579
2023-12-20	25.000	25.250	25.000	25.250	25.250	24,829,292
2023-12-19	24.250	25.000	24.000	25.000	25.000	34,658,943
2023-12-18	24.150	24.300	23.900	24.250	24.250	28,716,274
2023-12-15	24.600	24.600	24.150	24.150	24.150	24,496,341
2023-12-14	24.000	25.000	24.000	24.600	24.600	29,300,628
2023-12-13	23.200	24.000	23.000	24.000	24.000	29,308,920
2023-12-12	22.600	23.200	22.600	23.200	23.200	13,657,709
2023-12-11	22.500	23.000	22.500	22.600	22.600	12,869,267
2023-12-08	21.900	22.800	21.900	22.500	22.500	9,408,734
2023-12-07	22.000	23.300	21.700	21.900	21.900	24,803,871
2023-12-06	21.300	23.300	21.300	22.000	22.000	74,567,278
2023-12-05	21.250	21.350	21.200	21.300	21.300	58,297,245
2023-12-04	21.300	21.350	21.250	21.250	21.250	18,982,036
2023-12-01	21.350	21.400	21.300	21.300	21.300	9,173,627
2023-11-30	21.350	21.400	21.050	21.350	21.350	16,128,405
2023-11-29	21.400	21.400	21.150	21.350	21.350	21,449,331
2023-11-28	21.150	21.400	21.150	21.400	21.400	36,345,975
2023-11-27	20.850	21.700	20.850	21.150	21.150	30,306,403
2023-11-24	20.750	21.000	20.650	20.850	20.850	32,070,087
2023-11-23	20.750	20.800	20.650	20.750	20.750	7,741,784
2023-11-22	20.800	20.800	20.600	20.750	20.750	19,721,606
2023-11-21	20.650	20.800	20.550	20.800	20.800	17,027,744
2023-11-20	20.750	20.750	20.600	20.650	20.650	11,177,876
2023-11-17	20.650	20.750	20.600	20.750	20.750	19,296,893

← NewerPage 12 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.