UNITED BANK FOR AFRICA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	20.750	20.850	20.650	20.650	20.650	21,492,620
2023-11-15	20.850	20.850	20.700	20.750	20.750	12,570,416
2023-11-14	20.750	20.850	20.650	20.850	20.850	26,703,699
2023-11-13	20.750	20.900	20.700	20.750	20.750	54,923,670
2023-11-10	20.800	20.800	20.700	20.750	20.750	61,545,152
2023-11-09	20.750	20.800	20.400	20.800	20.800	75,218,006
2023-11-08	20.450	20.750	20.350	20.750	20.750	53,724,017
2023-11-07	20.500	20.550	20.200	20.450	20.450	41,466,751
2023-11-06	20.450	20.600	20.000	20.500	20.500	105,627,151
2023-11-03	20.950	20.950	19.450	20.450	20.450	30,902,539
2023-11-02	21.000	21.100	20.800	20.950	20.950	46,312,553
2023-11-01	20.900	21.950	20.550	21.000	21.000	163,561,897
2023-10-31	19.850	20.900	19.850	20.900	20.900	33,932,941
2023-10-30	19.000	20.000	19.000	19.850	19.850	51,263,015
2023-10-27	18.800	19.000	18.800	19.000	19.000	15,515,107
2023-10-26	18.750	18.950	18.750	18.800	18.800	19,007,853
2023-10-25	19.900	20.000	18.750	18.750	18.750	25,848,588
2023-10-24	19.150	19.900	19.100	19.900	19.900	25,725,805
2023-10-23	19.000	19.250	19.000	19.150	19.150	47,150,598
2023-10-20	18.800	19.150	18.800	19.000	19.000	13,397,315
2023-10-19	18.800	18.800	18.650	18.800	18.800	56,287,856
2023-10-18	18.500	18.850	18.500	18.800	18.800	35,171,437
2023-10-17	17.950	19.100	17.950	18.500	18.500	42,300,943
2023-10-16	17.550	17.950	17.550	17.950	17.950	32,621,243
2023-10-13	17.500	17.650	17.400	17.550	17.550	48,227,076
2023-10-12	17.250	17.500	17.200	17.500	17.500	28,808,028
2023-10-11	17.150	17.300	17.100	17.250	17.250	19,822,493
2023-10-10	17.200	17.200	17.150	17.150	17.150	26,772,286
2023-10-09	17.200	17.200	17.050	17.200	17.200	23,751,589
2023-10-06	16.750	17.500	16.750	17.200	17.200	52,420,363
2023-10-05	16.700	16.750	16.600	16.750	16.750	9,971,533
2023-10-04	16.600	16.700	16.600	16.700	16.700	15,146,955
2023-10-03	16.800	16.800	16.450	16.600	16.600	9,217,167
2023-09-29	16.100	16.800	15.700	16.800	16.800	11,654,936
2023-09-28	16.700	16.700	15.750	16.100	16.100	17,294,256
2023-09-26	17.500	17.500	17.000	17.200	17.200	45,716,772
2023-09-25	17.450	17.950	17.300	17.500	17.500	59,615,115
2023-09-22	17.000	17.450	17.000	17.450	17.450	24,711,592
2023-09-21	17.100	17.200	17.000	17.000	17.000	32,450,979
2023-09-20	17.500	17.500	17.000	17.100	17.100	18,607,574
2023-09-19	17.850	18.000	17.500	17.500	17.500	69,101,755
2023-09-18	16.450	18.050	16.450	17.850	17.850	109,473,339
2023-09-15	16.400	16.450	16.050	16.450	16.450	48,111,584
2023-09-14	15.150	16.650	15.150	16.400	16.400	301,025,930
2023-09-13	13.800	15.150	13.800	15.150	15.150	30,676,948
2023-09-12	13.850	14.500	12.900	13.800	13.800	75,849,122
2023-09-11	15.250	15.250	13.750	13.850	13.850	73,932,251
2023-09-08	15.300	15.300	15.200	15.250	15.250	34,208,707
2023-09-07	15.250	15.400	15.200	15.300	15.300	14,742,053
2023-09-06	15.300	15.300	14.550	15.250	15.250	35,627,188
2023-09-05	15.200	15.350	14.100	15.300	15.300	63,322,010
2023-09-04	14.900	16.000	14.900	15.200	15.200	60,214,864
2023-09-01	14.000	14.950	14.000	14.900	14.900	17,263,093
2023-08-31	13.800	14.000	13.750	14.000	14.000	7,037,476
2023-08-30	13.700	14.000	13.700	13.800	13.800	10,908,999
2023-08-29	13.750	13.850	13.550	13.700	13.700	30,176,555
2023-08-28	13.700	13.750	13.600	13.750	13.750	10,237,491
2023-08-25	13.750	13.750	13.600	13.700	13.700	6,393,828
2023-08-24	13.800	13.800	13.500	13.750	13.750	18,960,959
2023-08-23	13.800	13.900	13.700	13.800	13.800	11,246,456

← NewerPage 13 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.