UNITED BANK FOR AFRICA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 7.750 | 7.850 | 7.750 | 7.750 | 7.750 | 3,304,145 |
| 2022-06-02 | 7.900 | 7.900 | 7.750 | 7.750 | 7.750 | 12,475,565 |
| 2022-06-01 | 7.750 | 8.000 | 7.750 | 7.900 | 7.900 | 2,497,777 |
| 2022-05-31 | 7.900 | 7.950 | 7.750 | 7.750 | 7.750 | 4,098,101 |
| 2022-05-30 | 7.950 | 8.000 | 7.900 | 7.900 | 7.900 | 2,362,857 |
| 2022-05-27 | 7.900 | 8.000 | 7.850 | 7.950 | 7.950 | 4,103,736 |
| 2022-05-26 | 7.650 | 7.900 | 7.650 | 7.900 | 7.900 | 5,658,480 |
| 2022-05-25 | 7.950 | 7.950 | 7.600 | 7.650 | 7.650 | 31,852,719 |
| 2022-05-24 | 7.950 | 8.000 | 7.900 | 7.950 | 7.950 | 3,900,933 |
| 2022-05-23 | 7.900 | 8.000 | 7.900 | 7.950 | 7.950 | 8,243,914 |
| 2022-05-20 | 7.950 | 7.950 | 7.900 | 7.900 | 7.900 | 11,112,678 |
| 2022-05-19 | 7.900 | 8.000 | 7.900 | 7.950 | 7.950 | 12,284,716 |
| 2022-05-18 | 7.900 | 7.950 | 7.900 | 7.900 | 7.900 | 9,574,052 |
| 2022-05-17 | 7.900 | 7.950 | 7.900 | 7.900 | 7.900 | 10,263,152 |
| 2022-05-16 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 8,256,813 |
| 2022-05-13 | 8.000 | 8.000 | 7.900 | 8.000 | 8.000 | 11,686,086 |
| 2022-05-12 | 8.000 | 8.000 | 7.950 | 8.000 | 8.000 | 6,105,095 |
| 2022-05-11 | 8.000 | 8.050 | 7.950 | 8.000 | 8.000 | 12,611,738 |
| 2022-05-10 | 8.050 | 8.100 | 8.000 | 8.000 | 8.000 | 10,756,313 |
| 2022-05-09 | 8.050 | 8.050 | 8.000 | 8.050 | 8.050 | 8,468,732 |
| 2022-05-06 | 8.050 | 8.100 | 8.000 | 8.050 | 8.050 | 16,241,388 |
| 2022-05-05 | 8.050 | 8.100 | 8.000 | 8.050 | 8.050 | 20,681,876 |
| 2022-05-04 | 8.250 | 8.250 | 8.050 | 8.050 | 8.050 | 13,749,987 |
| 2022-04-29 | 8.250 | 8.250 | 8.150 | 8.250 | 8.250 | 5,218,013 |
| 2022-04-28 | 8.200 | 8.300 | 8.150 | 8.250 | 8.250 | 11,072,015 |
| 2022-04-27 | 8.100 | 8.200 | 8.100 | 8.200 | 8.200 | 10,125,390 |
| 2022-04-26 | 8.200 | 8.200 | 8.100 | 8.100 | 8.100 | 7,327,077 |
| 2022-04-25 | 8.100 | 8.200 | 8.100 | 8.200 | 8.200 | 6,549,061 |
| 2022-04-22 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 7,413,629 |
| 2022-04-21 | 8.000 | 8.050 | 7.950 | 8.000 | 8.000 | 7,645,733 |
| 2022-04-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 20,061,972 |
| 2022-04-19 | 8.200 | 8.250 | 7.950 | 8.000 | 8.000 | 11,889,411 |
| 2022-04-14 | 8.200 | 8.250 | 8.100 | 8.200 | 8.200 | 21,293,856 |
| 2022-04-13 | 8.000 | 8.250 | 8.000 | 8.200 | 8.200 | 28,917,459 |
| 2022-04-12 | 7.950 | 8.000 | 7.900 | 8.000 | 8.000 | 9,908,251 |
| 2022-04-11 | 7.850 | 7.950 | 7.800 | 7.950 | 7.950 | 5,505,765 |
| 2022-04-08 | 7.750 | 7.900 | 7.750 | 7.850 | 7.850 | 11,589,071 |
| 2022-04-07 | 7.750 | 7.800 | 7.750 | 7.750 | 7.750 | 15,634,981 |
| 2022-04-06 | 7.600 | 7.750 | 7.600 | 7.750 | 7.750 | 7,935,110 |
| 2022-04-05 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 5,199,710 |
| 2022-04-04 | 7.700 | 7.700 | 7.500 | 7.500 | 7.500 | 15,085,937 |
| 2022-04-01 | 7.700 | 7.750 | 7.700 | 7.700 | 7.700 | 47,998,505 |
| 2022-03-31 | 7.800 | 7.800 | 7.700 | 7.700 | 7.700 | 5,260,296 |
| 2022-03-30 | 7.750 | 7.800 | 7.700 | 7.800 | 7.800 | 8,033,228 |
| 2022-03-29 | 7.700 | 7.800 | 7.700 | 7.750 | 7.750 | 6,228,748 |
| 2022-03-28 | 7.650 | 7.800 | 7.650 | 7.700 | 7.700 | 5,428,725 |
| 2022-03-25 | 7.600 | 7.700 | 7.600 | 7.650 | 7.650 | 12,273,083 |
| 2022-03-24 | 7.650 | 7.650 | 7.600 | 7.600 | 7.600 | 18,334,701 |
| 2022-03-23 | 7.600 | 7.750 | 7.500 | 7.650 | 7.650 | 30,913,307 |
| 2022-03-22 | 7.750 | 7.800 | 7.600 | 7.600 | 7.600 | 39,543,235 |
| 2022-03-21 | 8.650 | 8.650 | 7.650 | 7.750 | 7.750 | 18,736,594 |
| 2022-03-18 | 8.500 | 8.650 | 8.500 | 8.650 | 8.650 | 28,170,335 |
| 2022-03-17 | 8.550 | 8.550 | 8.400 | 8.500 | 8.500 | 27,729,893 |
| 2022-03-16 | 8.500 | 8.550 | 8.500 | 8.550 | 8.550 | 14,758,541 |
| 2022-03-15 | 8.700 | 8.700 | 8.500 | 8.500 | 8.500 | 23,412,240 |
| 2022-03-14 | 8.550 | 8.700 | 8.550 | 8.700 | 8.700 | 13,519,663 |
| 2022-03-11 | 8.500 | 8.550 | 8.450 | 8.550 | 8.550 | 14,120,710 |
| 2022-03-10 | 8.500 | 8.600 | 8.400 | 8.500 | 8.500 | 12,768,115 |
| 2022-03-09 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 11,336,832 |
| 2022-03-08 | 8.400 | 8.500 | 8.350 | 8.400 | 8.400 | 17,980,465 |
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.