UNITED BANK FOR AFRICA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	14.000	14.000	13.800	13.800	13.800	12,750,005
2023-08-21	13.900	14.000	13.900	14.000	14.000	11,860,664
2023-08-18	13.950	14.250	13.900	13.900	13.900	26,533,245
2023-08-17	14.000	14.000	13.900	13.950	13.950	24,398,284
2023-08-16	14.000	14.000	13.950	14.000	14.000	22,553,279
2023-08-15	14.200	14.200	13.950	14.000	14.000	23,242,322
2023-08-14	14.400	14.400	14.200	14.200	14.200	13,009,831
2023-08-11	14.600	14.600	14.400	14.400	14.400	13,446,048
2023-08-10	14.400	14.600	14.300	14.600	14.600	13,081,534
2023-08-09	14.500	14.600	14.300	14.400	14.400	12,278,519
2023-08-08	14.300	14.550	14.300	14.500	14.500	13,480,428
2023-08-07	14.200	14.350	14.100	14.300	14.300	10,802,736
2023-08-04	14.350	14.700	14.100	14.200	14.200	16,342,618
2023-08-03	13.650	14.650	13.650	14.350	14.350	21,759,162
2023-08-02	13.950	13.950	13.500	13.650	13.650	14,446,773
2023-08-01	14.000	14.000	13.400	13.950	13.950	54,493,023
2023-07-31	14.500	14.500	13.800	14.000	14.000	26,966,105
2023-07-28	14.800	14.800	14.350	14.500	14.500	57,621,856
2023-07-27	14.800	14.800	14.650	14.800	14.800	40,430,043
2023-07-26	14.900	15.000	14.800	14.800	14.800	58,309,031
2023-07-25	14.800	14.900	14.800	14.900	14.900	43,212,736
2023-07-24	14.900	14.900	14.800	14.800	14.800	62,786,247
2023-07-21	13.550	14.900	13.550	14.900	14.900	111,209,346
2023-07-20	13.200	13.850	13.200	13.550	13.550	961,501,591
2023-07-19	13.800	13.800	13.150	13.200	13.200	17,153,258
2023-07-18	14.000	14.300	13.350	13.800	13.800	31,428,488
2023-07-17	12.850	14.000	12.700	14.000	14.000	37,699,885
2023-07-14	13.000	13.000	12.100	12.850	12.850	54,118,613
2023-07-13	14.200	14.200	13.000	13.000	13.000	99,015,569
2023-07-12	14.300	14.650	13.100	14.200	14.200	177,793,312
2023-07-11	14.900	15.000	14.100	14.300	14.300	55,110,158
2023-07-10	14.200	15.600	14.150	14.900	14.900	91,702,713
2023-07-07	13.350	14.650	13.350	14.200	14.200	98,241,491
2023-07-06	13.100	13.400	12.900	13.350	13.350	46,124,987
2023-07-05	12.750	13.450	12.400	13.100	13.100	57,512,147
2023-07-04	13.450	14.000	12.500	12.750	12.750	87,326,805
2023-07-03	12.250	13.450	12.250	13.450	13.450	160,673,840
2023-06-30	12.250	12.400	12.200	12.250	12.250	90,631,257
2023-06-27	11.700	12.350	11.700	12.250	12.250	72,291,610
2023-06-26	11.450	11.700	11.450	11.700	11.700	39,488,911
2023-06-23	11.300	11.450	11.300	11.450	11.450	62,685,403
2023-06-22	11.450	11.500	11.200	11.300	11.300	48,106,393
2023-06-21	11.500	11.550	11.300	11.450	11.450	31,667,362
2023-06-20	11.500	11.850	11.450	11.500	11.500	78,511,818
2023-06-19	11.100	11.900	11.100	11.500	11.500	60,090,914
2023-06-16	11.100	11.700	11.000	11.100	11.100	46,269,069
2023-06-15	11.950	13.100	11.000	11.100	11.100	192,832,533
2023-06-14	10.900	11.950	10.900	11.950	11.950	230,764,290
2023-06-13	9.950	10.900	9.950	10.900	10.900	214,944,107
2023-06-09	9.950	10.100	9.750	9.950	9.950	22,621,055
2023-06-08	9.550	9.950	9.500	9.950	9.950	177,475,572
2023-06-07	9.350	9.550	9.350	9.550	9.550	12,763,035
2023-06-06	9.450	9.600	9.250	9.350	9.350	47,126,494
2023-06-05	9.350	9.500	9.250	9.450	9.450	16,246,644
2023-06-02	9.800	9.800	9.300	9.350	9.350	48,792,306
2023-06-01	9.900	9.950	9.700	9.800	9.800	46,098,238
2023-05-31	10.200	11.000	9.300	9.900	9.900	90,198,594
2023-05-30	9.300	10.200	9.300	10.200	10.200	81,994,495
2023-05-26	8.750	9.300	8.500	9.300	9.300	59,406,008
2023-05-25	8.700	8.800	8.400	8.750	8.750	86,170,305

← NewerPage 14 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.