UNITED BANK FOR AFRICA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	44.900	45.000	44.000	44.500	44.500	8,569,973
2026-01-21	45.000	45.000	44.700	44.900	44.900	7,722,605
2026-01-20	45.200	45.200	45.000	45.000	45.000	9,846,310
2026-01-19	45.200	45.550	45.200	45.200	45.200	15,387,931
2026-01-16	45.000	45.950	45.000	45.200	45.200	4,602,061
2026-01-15	45.200	45.700	45.000	45.000	45.000	18,250,256
2026-01-14	45.950	45.950	45.000	45.200	45.200	10,470,359
2026-01-13	44.000	45.950	44.000	45.950	45.950	8,703,110
2026-01-12	44.000	44.400	44.000	44.000	44.000	14,054,248
2026-01-09	44.300	44.500	43.600	44.000	44.000	16,718,978
2026-01-08	43.900	44.800	43.100	44.300	44.300	12,224,228
2026-01-07	43.000	44.000	43.000	43.900	43.900	7,996,051
2026-01-06	45.850	46.600	43.000	43.000	43.000	17,990,826
2026-01-05	43.000	46.000	43.000	45.850	45.850	9,790,513
2026-01-02	41.650	43.000	41.650	43.000	43.000	4,344,497
2025-12-31	40.850	41.700	40.850	41.650	41.650	5,330,631
2025-12-30	41.000	42.000	40.850	40.850	40.850	7,805,855
2025-12-29	42.000	42.000	41.000	41.000	41.000	11,637,552
2025-12-24	39.400	42.000	39.100	42.000	42.000	7,196,115
2025-12-23	39.000	39.500	39.000	39.400	39.400	7,487,158
2025-12-22	40.000	40.300	39.000	39.000	39.000	10,188,680
2025-12-19	41.600	41.600	40.000	40.000	40.000	6,602,363
2025-12-18	39.800	41.600	39.800	41.600	41.600	3,713,287
2025-12-17	39.700	40.000	39.500	39.800	39.800	12,607,707
2025-12-16	40.000	40.000	39.500	39.700	39.700	10,485,124
2025-12-15	39.700	40.100	39.700	40.000	40.000	11,411,799
2025-12-12	40.000	40.000	39.000	39.700	39.700	17,371,056
2025-12-11	40.250	40.400	40.000	40.000	40.000	5,734,111
2025-12-10	40.000	40.500	40.000	40.250	40.250	8,271,505
2025-12-09	40.000	40.500	40.000	40.000	40.000	10,419,295
2025-12-08	40.000	41.000	40.000	40.000	40.000	13,546,289
2025-12-05	39.150	40.950	39.150	40.000	40.000	5,736,409
2025-12-04	39.600	39.600	39.100	39.150	39.150	8,099,694
2025-12-03	38.400	39.950	38.300	39.600	39.600	16,474,875
2025-12-02	37.000	38.800	37.000	38.400	38.400	8,505,974
2025-12-01	36.450	37.000	36.450	37.000	37.000	9,134,413
2025-11-28	36.000	36.500	36.000	36.450	36.450	26,431,494
2025-11-27	35.900	36.900	35.900	36.000	36.000	28,215,698
2025-11-26	35.900	37.400	35.900	35.900	35.900	39,268,162
2025-11-25	35.850	36.500	35.800	35.900	35.900	31,950,954
2025-11-24	36.900	36.900	35.600	35.850	35.850	20,138,697
2025-11-21	37.000	38.000	36.900	36.900	36.900	7,100,100
2025-11-20	38.000	38.000	37.000	37.000	37.000	9,609,125
2025-11-19	38.900	38.900	38.000	38.000	38.000	9,875,548
2025-11-18	39.900	39.900	38.850	38.900	38.900	3,613,219
2025-11-17	40.000	40.050	39.000	39.900	39.900	5,679,393
2025-11-14	41.000	41.500	38.400	40.000	40.000	10,788,416
2025-11-13	38.350	42.150	38.350	41.000	41.000	52,971,236
2025-11-12	34.900	38.350	34.900	38.350	38.350	19,349,115
2025-11-11	38.050	38.150	34.250	34.900	34.900	20,577,403
2025-11-10	40.000	40.000	38.050	38.050	38.050	7,884,114
2025-11-07	41.000	41.000	40.000	40.000	40.000	15,919,845
2025-11-06	40.450	41.000	39.950	41.000	41.000	21,669,423
2025-11-05	39.500	40.500	39.500	40.450	40.450	22,585,939
2025-11-04	40.500	40.500	39.500	39.500	39.500	18,991,778
2025-11-03	40.050	40.850	40.050	40.500	40.500	136,838,589
2025-10-31	39.750	40.050	39.750	40.050	40.050	7,900,910
2025-10-30	39.000	40.550	39.000	39.750	39.750	12,648,885
2025-10-29	39.600	39.600	39.000	39.000	39.000	8,633,141
2025-10-28	40.200	40.350	39.500	39.600	39.600	9,232,628

← NewerPage 4 of 21 · 1,238 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.