UNITED BANK FOR AFRICA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	42.000	42.000	40.000	40.200	40.200	15,307,105
2025-10-24	42.600	42.850	42.000	42.000	42.000	5,553,326
2025-10-23	42.800	43.200	42.600	42.600	42.600	10,380,510
2025-10-22	42.950	42.950	42.600	42.800	42.800	12,355,584
2025-10-21	42.950	43.200	42.700	42.950	42.950	13,382,920
2025-10-20	42.000	43.600	42.000	42.950	42.950	13,203,000
2025-10-17	42.000	42.200	42.000	42.000	42.000	59,175,092
2025-10-16	42.400	42.400	42.000	42.000	42.000	14,796,507
2025-10-15	42.300	42.450	42.250	42.400	42.400	12,960,182
2025-10-14	42.800	43.000	42.100	42.300	42.300	13,942,352
2025-10-13	42.800	43.000	42.800	42.800	42.800	8,071,600
2025-10-10	42.250	43.000	42.250	42.800	42.800	10,385,213
2025-10-09	42.400	42.400	42.250	42.250	42.250	5,118,248
2025-10-08	42.450	42.500	42.250	42.400	42.400	9,752,727
2025-10-07	42.150	42.450	42.150	42.450	42.450	9,974,941
2025-10-06	42.850	42.850	42.150	42.150	42.150	9,291,486
2025-10-03	43.000	43.150	42.850	43.000	43.000	80,102,898
2025-10-02	43.200	43.350	42.950	43.000	43.000	152,135,126
2025-09-30	44.400	44.450	42.950	43.200	43.200	17,331,128
2025-09-29	44.900	44.900	44.000	44.400	44.400	15,043,701
2025-09-26	43.800	45.000	43.800	44.900	44.900	17,535,431
2025-09-25	43.750	43.800	43.600	43.800	43.800	21,158,217
2025-09-24	43.000	44.000	42.900	43.750	43.750	16,906,272
2025-09-23	43.000	43.000	42.750	43.000	43.000	23,271,671
2025-09-22	44.200	44.650	43.000	43.000	43.000	31,981,450
2025-09-19	47.000	47.000	42.300	44.200	44.200	82,045,034
2025-09-18	47.000	47.300	47.000	47.000	47.000	11,219,770
2025-09-17	47.250	47.650	47.000	47.000	47.000	23,221,092
2025-09-16	48.350	48.950	47.100	47.250	47.250	26,223,521
2025-09-15	48.700	49.500	48.350	48.350	48.350	14,212,812
2025-09-12	48.100	49.300	48.100	48.700	48.700	8,133,907
2025-09-11	47.000	48.100	47.000	48.100	48.100	27,270,855
2025-09-10	46.950	47.000	46.950	47.000	47.000	8,521,537
2025-09-09	46.750	48.750	46.750	46.950	46.950	10,136,098
2025-09-08	46.750	48.000	46.600	46.750	46.750	12,777,043
2025-09-04	45.750	46.800	45.750	46.750	46.750	12,399,381
2025-09-03	46.700	46.700	45.600	45.750	45.750	33,429,744
2025-09-02	47.250	47.450	46.500	46.700	46.700	14,598,279
2025-09-01	48.650	48.650	47.200	47.250	47.250	11,890,125
2025-08-29	48.800	48.800	48.500	48.650	48.650	7,852,754
2025-08-28	49.500	49.500	48.700	48.800	48.800	9,458,088
2025-08-27	48.400	49.500	48.400	49.500	49.500	6,870,397
2025-08-26	47.950	48.500	47.950	48.400	48.400	9,491,290
2025-08-25	47.950	48.100	47.950	47.950	47.950	14,228,474
2025-08-22	48.000	48.050	47.950	47.950	47.950	18,968,540
2025-08-21	48.000	48.500	48.000	48.000	48.000	12,518,013
2025-08-20	48.000	48.550	48.000	48.000	48.000	12,869,154
2025-08-19	47.950	48.100	47.950	48.000	48.000	15,592,867
2025-08-18	48.000	48.450	47.500	47.950	47.950	16,202,300
2025-08-15	48.300	48.700	48.000	48.000	48.000	13,987,325
2025-08-14	48.050	48.500	48.050	48.300	48.300	11,252,968
2025-08-13	48.700	49.000	48.000	48.050	48.050	22,308,338
2025-08-12	48.100	48.900	48.050	48.700	48.700	17,850,739
2025-08-11	48.600	48.750	48.000	48.100	48.100	17,991,952
2025-08-08	48.450	48.600	48.300	48.600	48.600	36,071,255
2025-08-07	48.100	48.450	48.100	48.450	48.450	18,972,464
2025-08-06	48.900	49.000	47.950	48.100	48.100	35,094,922
2025-08-05	48.900	49.400	48.900	48.900	48.900	12,896,479
2025-08-04	49.250	49.700	48.800	48.900	48.900	13,010,512
2025-08-01	49.600	50.000	49.100	49.250	49.250	28,793,308

← NewerPage 5 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.