UNITED BANK FOR AFRICA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	7.200	7.300	7.200	7.300	7.300	2,233,836
2022-11-24	7.400	7.450	7.200	7.200	7.200	4,005,587
2022-11-23	7.300	7.400	7.300	7.400	7.400	4,157,569
2022-11-22	7.250	7.350	7.250	7.300	7.300	3,415,279
2022-11-21	7.150	7.250	7.150	7.250	7.250	3,785,777
2022-11-18	7.200	7.200	7.150	7.150	7.150	4,671,115
2022-11-17	7.200	7.200	7.100	7.200	7.200	3,015,298
2022-11-16	7.050	7.200	7.050	7.200	7.200	4,093,273
2022-11-15	7.050	7.050	7.000	7.050	7.050	1,138,131
2022-11-14	7.200	7.200	7.000	7.050	7.050	1,048,885
2022-11-11	7.100	7.200	7.050	7.200	7.200	7,319,420
2022-11-10	7.100	7.100	7.000	7.100	7.100	5,244,929
2022-11-09	7.000	7.100	6.950	7.100	7.100	9,845,157
2022-11-08	7.000	7.000	6.950	7.000	7.000	2,591,396
2022-11-07	7.000	7.050	7.000	7.000	7.000	2,589,417
2022-11-04	6.800	7.000	6.800	7.000	7.000	7,794,031
2022-11-03	6.750	6.900	6.750	6.800	6.800	5,485,690
2022-11-02	7.100	7.100	6.750	6.750	6.750	7,750,823
2022-11-01	7.150	7.150	7.050	7.100	7.100	13,575,595
2022-10-31	7.100	7.200	7.050	7.150	7.150	4,417,237
2022-10-28	7.150	7.150	7.100	7.100	7.100	1,844,834
2022-10-27	7.050	7.150	7.050	7.150	7.150	3,839,608
2022-10-26	7.000	7.050	7.000	7.050	7.050	1,698,815
2022-10-25	7.000	7.150	7.000	7.000	7.000	2,749,569
2022-10-24	7.000	7.000	7.000	7.000	7.000	2,990,053
2022-10-21	7.000	7.000	7.000	7.000	7.000	929,878
2022-10-20	7.000	7.050	7.000	7.000	7.000	1,809,617
2022-10-19	7.050	7.050	7.000	7.000	7.000	4,055,226
2022-10-18	6.900	7.150	6.900	7.050	7.050	4,682,626
2022-10-17	6.900	6.950	6.850	6.900	6.900	6,526,239
2022-10-14	7.000	7.000	6.850	6.900	6.900	3,915,861
2022-10-13	6.900	7.000	6.900	7.000	7.000	4,465,280
2022-10-12	7.000	7.000	6.900	6.900	6.900	2,916,313
2022-10-11	6.750	7.000	6.750	7.000	7.000	2,414,150
2022-10-07	6.550	6.750	6.550	6.750	6.750	4,767,860
2022-10-06	6.800	6.900	6.550	6.550	6.550	3,461,122
2022-10-05	6.750	6.850	6.750	6.800	6.800	4,735,270
2022-10-04	7.000	7.000	6.750	6.750	6.750	10,665,367
2022-09-30	6.950	7.000	6.950	7.000	7.000	6,355,005
2022-09-29	7.100	7.100	6.950	6.950	6.950	3,005,472
2022-09-28	7.100	7.100	7.100	7.100	7.100	4,645,633
2022-09-27	7.200	7.250	7.100	7.100	7.100	6,468,211
2022-09-26	7.300	7.350	7.200	7.200	7.200	5,875,823
2022-09-23	7.400	7.400	7.100	7.300	7.300	4,536,463
2022-09-22	7.350	7.400	7.300	7.400	7.400	4,839,789
2022-09-21	7.250	7.350	7.250	7.350	7.350	1,764,204
2022-09-20	7.250	7.300	7.200	7.250	7.250	3,708,456
2022-09-19	7.100	7.400	7.100	7.250	7.250	2,714,000
2022-09-16	7.450	7.500	7.100	7.100	7.100	9,066,420
2022-09-15	7.400	7.450	7.400	7.450	7.450	3,700,898
2022-09-14	7.500	7.500	7.400	7.400	7.400	2,046,925
2022-09-13	7.500	7.550	7.300	7.500	7.500	5,582,972
2022-09-12	7.550	7.550	7.500	7.500	7.500	5,225,889
2022-09-09	7.300	7.550	7.300	7.550	7.550	54,069,021
2022-09-08	7.200	7.300	7.150	7.300	7.300	9,404,185
2022-09-07	7.150	7.200	7.100	7.200	7.200	2,803,337
2022-09-06	7.150	7.150	7.100	7.150	7.150	7,720,230
2022-09-05	7.250	7.300	7.150	7.150	7.150	10,649,347
2022-09-02	7.300	7.350	7.250	7.250	7.250	7,120,065
2022-09-01	7.200	7.350	7.200	7.300	7.300	7,347,994

← NewerPage 17 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.