UNITED BANK FOR AFRICA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	8.400	8.500	8.350	8.400	8.400	17,980,465
2022-03-07	8.250	8.550	8.250	8.400	8.400	19,994,905
2022-03-04	8.350	8.350	8.150	8.250	8.250	2,545,122
2022-03-03	8.400	8.400	8.100	8.350	8.350	7,759,630
2022-03-02	8.550	8.600	8.400	8.400	8.400	12,922,959
2022-03-01	8.650	8.650	8.550	8.550	8.550	17,019,241
2022-02-28	8.700	8.750	8.600	8.650	8.650	11,246,519
2022-02-25	8.700	8.700	8.650	8.700	8.700	19,291,616
2022-02-24	8.650	8.700	8.600	8.700	8.700	14,007,653
2022-02-23	8.750	8.750	8.650	8.650	8.650	12,442,517
2022-02-22	8.650	8.800	8.650	8.750	8.750	19,915,293
2022-02-21	8.550	8.850	8.400	8.650	8.650	26,978,708
2022-02-18	8.500	8.550	8.350	8.550	8.550	8,732,627
2022-02-17	8.450	8.500	8.200	8.500	8.500	9,092,455
2022-02-16	8.500	8.500	8.450	8.450	8.450	16,852,839
2022-02-15	8.700	8.700	8.500	8.500	8.500	8,783,776
2022-02-14	8.700	8.800	8.650	8.700	8.700	14,849,990
2022-02-11	8.850	8.850	8.650	8.700	8.700	16,580,396
2022-02-10	8.700	8.850	8.650	8.850	8.850	12,541,822
2022-02-09	8.600	8.700	8.600	8.700	8.700	10,595,961
2022-02-08	8.650	8.650	8.500	8.600	8.600	9,691,492
2022-02-07	8.550	8.700	8.550	8.650	8.650	9,188,853
2022-02-04	8.500	8.600	8.500	8.550	8.550	2,900,698
2022-02-03	8.500	8.550	8.500	8.500	8.500	6,714,486
2022-02-02	8.800	8.800	8.500	8.500	8.500	15,076,238
2022-02-01	8.600	8.800	8.550	8.800	8.800	10,954,655
2022-01-31	8.450	8.650	8.450	8.600	8.600	21,371,330
2022-01-28	8.300	8.450	8.300	8.450	8.450	8,314,338
2022-01-27	8.250	8.350	8.250	8.300	8.300	7,277,501
2022-01-26	8.150	8.250	8.150	8.250	8.250	4,528,313
2022-01-25	8.100	8.150	8.100	8.150	8.150	4,630,278
2022-01-24	8.200	8.200	8.100	8.100	8.100	35,114,612
2022-01-21	8.200	8.200	8.150	8.200	8.200	10,287,262
2022-01-20	8.150	8.200	8.150	8.200	8.200	9,242,953
2022-01-19	8.150	8.250	8.150	8.150	8.150	7,538,793
2022-01-18	8.150	8.200	8.100	8.150	8.150	10,819,696
2022-01-17	8.250	8.250	8.100	8.150	8.150	3,814,478
2022-01-14	8.200	8.250	8.150	8.250	8.250	7,334,611
2022-01-13	8.200	8.250	8.200	8.200	8.200	5,526,609
2022-01-12	8.100	8.200	8.100	8.200	8.200	3,156,257
2022-01-11	8.250	8.250	8.100	8.100	8.100	6,513,838
2022-01-10	8.000	8.250	8.000	8.250	8.250	6,932,299
2022-01-07	8.100	8.150	8.000	8.000	8.000	10,775,171
2022-01-06	8.050	8.100	8.000	8.100	8.100	22,026,842
2022-01-05	8.050	8.050	8.050	8.050	8.050	13,945,124
2022-01-04	8.050	8.100	8.000	8.050	8.050	10,329,373
2021-12-31	8.000	8.050	8.000	8.050	8.050	5,310,231
2021-12-30	7.900	8.000	7.850	8.000	8.000	7,448,317
2021-12-29	7.900	7.950	7.900	7.900	7.900	6,992,117
2021-12-24	7.950	7.950	7.900	7.900	7.900	1,554,659
2021-12-23	7.850	7.950	7.850	7.950	7.950	4,692,627
2021-12-22	7.950	8.000	7.850	7.850	7.850	6,347,134
2021-12-21	8.000	8.050	7.950	7.950	7.950	16,723,251
2021-12-20	8.000	8.000	7.900	8.000	8.000	3,111,189
2021-12-17	7.850	8.000	7.800	8.000	8.000	8,321,670
2021-12-16	7.750	7.850	7.750	7.850	7.850	12,954,524
2021-12-15	7.900	7.900	7.750	7.750	7.750	3,547,555
2021-12-14	8.000	8.000	7.900	7.900	7.900	3,569,890
2021-12-13	8.050	8.100	8.000	8.000	8.000	6,893,012
2021-12-10	7.900	8.050	7.900	8.050	8.050	13,203,589

← NewerPage 20 of 21 · 1,237 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.