UNITED BANK FOR AFRICA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	7.200	7.250	7.150	7.200	7.200	26,577,600
2022-08-30	7.200	7.200	7.150	7.200	7.200	5,897,731
2022-08-29	7.150	7.200	7.100	7.200	7.200	9,887,864
2022-08-26	7.100	7.200	7.100	7.150	7.150	6,995,394
2022-08-25	7.000	7.150	7.000	7.100	7.100	15,252,885
2022-08-24	7.050	7.050	7.000	7.000	7.000	22,948,561
2022-08-23	7.050	7.100	7.050	7.050	7.050	11,173,983
2022-08-22	7.100	7.100	7.050	7.050	7.050	2,881,369
2022-08-19	7.000	7.100	7.000	7.100	7.100	9,278,361
2022-08-18	6.950	7.050	6.950	7.000	7.000	13,021,378
2022-08-17	7.000	7.000	6.950	6.950	6.950	11,173,062
2022-08-16	7.000	7.000	7.000	7.000	7.000	20,528,049
2022-08-15	7.050	7.050	7.000	7.000	7.000	21,896,502
2022-08-12	7.000	7.050	7.000	7.050	7.050	13,195,461
2022-08-11	7.200	7.200	7.000	7.000	7.000	20,453,288
2022-08-10	7.200	7.200	7.100	7.200	7.200	14,661,265
2022-08-09	7.250	7.250	7.150	7.200	7.200	6,151,177
2022-08-08	7.250	7.250	7.200	7.250	7.250	3,867,725
2022-08-05	7.250	7.250	7.250	7.250	7.250	2,192,231
2022-08-04	7.000	7.250	7.000	7.250	7.250	5,190,769
2022-08-03	7.050	7.100	7.000	7.000	7.000	6,805,099
2022-08-02	7.200	7.200	7.050	7.050	7.050	5,949,725
2022-08-01	7.200	7.300	7.000	7.200	7.200	14,263,232
2022-07-29	6.800	7.250	6.700	7.200	7.200	15,557,493
2022-07-28	7.000	7.000	6.800	6.800	6.800	12,564,658
2022-07-27	7.000	7.050	6.800	7.000	7.000	13,203,885
2022-07-26	7.100	7.300	7.000	7.000	7.000	6,206,270
2022-07-25	7.300	7.300	7.100	7.100	7.100	15,850,592
2022-07-22	7.350	7.350	7.300	7.300	7.300	63,742,205
2022-07-21	7.400	7.500	7.350	7.350	7.350	14,238,206
2022-07-20	7.500	7.500	7.400	7.400	7.400	26,707,696
2022-07-19	7.450	7.500	7.450	7.500	7.500	74,276,211
2022-07-18	7.400	7.600	7.400	7.450	7.450	12,925,657
2022-07-15	7.500	7.500	7.400	7.400	7.400	14,707,685
2022-07-14	7.500	7.500	7.500	7.500	7.500	4,646,981
2022-07-13	7.550	7.550	7.450	7.500	7.500	19,646,123
2022-07-08	7.450	7.600	7.450	7.550	7.550	14,332,427
2022-07-07	7.500	7.500	7.450	7.450	7.450	6,868,163
2022-07-06	7.450	7.550	7.450	7.500	7.500	10,554,000
2022-07-05	7.450	7.500	7.400	7.450	7.450	25,404,257
2022-07-04	7.400	7.600	7.400	7.450	7.450	17,593,981
2022-07-01	7.450	7.550	7.400	7.400	7.400	22,201,685
2022-06-30	7.450	7.450	7.450	7.450	7.450	17,504,619
2022-06-29	7.500	7.550	7.450	7.450	7.450	23,985,500
2022-06-28	7.400	7.500	7.400	7.500	7.500	16,120,276
2022-06-27	7.450	7.500	7.400	7.400	7.400	20,608,602
2022-06-24	7.450	7.500	7.450	7.450	7.450	8,892,614
2022-06-23	7.500	7.550	7.450	7.450	7.450	6,207,266
2022-06-22	7.500	7.500	7.450	7.500	7.500	26,018,206
2022-06-21	7.500	7.550	7.450	7.500	7.500	17,589,757
2022-06-20	7.500	7.500	7.450	7.500	7.500	29,498,774
2022-06-17	7.550	7.600	7.500	7.500	7.500	35,717,860
2022-06-16	7.600	7.650	7.550	7.550	7.550	17,333,286
2022-06-15	7.650	7.700	7.600	7.600	7.600	36,418,228
2022-06-14	7.700	7.700	7.650	7.650	7.650	47,731,199
2022-06-10	7.700	7.800	7.600	7.700	7.700	10,036,125
2022-06-09	7.800	7.850	7.700	7.700	7.700	19,098,574
2022-06-08	7.850	7.850	7.800	7.800	7.800	6,953,437
2022-06-07	7.800	7.900	7.800	7.850	7.850	25,800,966
2022-06-06	7.750	7.900	7.750	7.800	7.800	2,303,209

← NewerPage 18 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.