UNITED BANK FOR AFRICA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	49.600	50.000	49.100	49.250	49.250	28,793,308
2025-07-31	48.000	49.900	48.000	49.600	49.600	26,602,390
2025-07-30	47.800	48.100	47.050	48.000	48.000	25,959,804
2025-07-29	46.650	47.800	46.650	47.800	47.800	22,495,571
2025-07-28	47.000	47.000	46.500	46.650	46.650	14,648,791
2025-07-25	46.550	47.200	46.550	47.000	47.000	15,081,127
2025-07-24	46.700	46.750	46.500	46.550	46.550	73,088,085
2025-07-23	46.700	47.050	46.500	46.700	46.700	18,208,187
2025-07-22	45.850	48.000	45.850	46.700	46.700	48,275,632
2025-07-21	46.050	46.050	45.400	45.850	45.850	32,888,193
2025-07-18	46.000	46.500	45.900	46.050	46.050	36,612,820
2025-07-17	50.500	50.500	45.850	46.000	46.000	62,475,775
2025-07-16	46.000	50.550	45.000	50.500	50.500	157,540,281
2025-07-14	43.550	46.950	41.000	46.000	46.000	68,790,988
2025-07-11	39.600	43.550	39.600	43.550	43.550	73,029,157
2025-07-10	36.000	39.600	36.000	39.600	39.600	64,505,576
2025-07-09	36.950	37.000	36.000	36.000	36.000	21,780,509
2025-07-08	36.500	36.950	36.500	36.950	36.950	12,001,898
2025-07-07	36.400	37.000	36.400	36.500	36.500	7,624,682
2025-07-04	36.650	36.650	36.100	36.400	36.400	8,851,277
2025-07-03	35.650	36.650	35.650	36.650	36.650	13,240,433
2025-07-02	35.500	36.700	35.450	35.650	35.650	9,833,868
2025-07-01	35.400	36.850	35.400	35.500	35.500	4,052,736
2025-06-30	35.350	36.400	35.000	35.400	35.400	15,291,867
2025-06-27	36.000	37.000	35.250	35.350	35.350	16,287,489
2025-06-26	36.300	36.300	35.100	36.000	36.000	14,092,915
2025-06-25	34.800	36.400	34.800	36.300	36.300	25,322,238
2025-06-24	34.900	35.100	34.800	34.800	34.800	33,684,137
2025-06-23	34.400	34.950	34.400	34.900	34.900	10,950,365
2025-06-20	35.000	35.350	34.000	34.400	34.400	20,809,951
2025-06-19	34.000	35.600	34.000	35.000	35.000	23,849,606
2025-06-18	32.200	34.300	32.200	34.000	34.000	42,992,336
2025-06-17	34.100	34.100	31.650	32.200	32.200	65,162,437
2025-06-16	36.150	36.150	32.550	34.100	34.100	91,363,327
2025-06-13	35.550	36.350	35.550	36.150	36.150	14,667,963
2025-06-11	36.700	37.000	35.000	35.550	35.550	36,545,468
2025-06-10	36.000	38.450	35.000	36.700	36.700	29,366,933
2025-06-05	34.700	36.500	34.700	36.000	36.000	20,686,555
2025-06-04	34.500	34.700	34.500	34.700	34.700	57,113,893
2025-06-03	34.700	34.700	34.500	34.500	34.500	55,738,486
2025-06-02	34.700	35.000	34.300	34.700	34.700	17,191,960
2025-05-30	34.700	35.500	34.550	34.700	34.700	1,414,838,182
2025-05-29	34.700	34.700	34.600	34.700	34.700	82,571,498
2025-05-28	34.850	34.850	34.600	34.700	34.700	20,543,922
2025-05-27	34.400	34.850	34.000	34.850	34.850	17,365,848
2025-05-26	34.450	34.750	34.100	34.400	34.400	13,711,888
2025-05-23	33.250	34.500	33.250	34.450	34.450	45,144,548
2025-05-22	33.900	34.400	33.000	33.250	33.250	60,777,487
2025-05-21	34.500	34.900	33.900	33.900	33.900	17,808,568
2025-05-20	34.500	34.950	34.500	34.500	34.500	36,397,047
2025-05-19	34.900	35.000	34.500	34.500	34.500	20,592,887
2025-05-16	34.900	34.950	34.700	34.900	34.900	9,575,207
2025-05-15	34.950	34.950	34.600	34.900	34.900	8,962,431
2025-05-14	34.500	34.950	34.500	34.950	34.950	18,117,937
2025-05-13	34.600	34.700	34.400	34.500	34.500	17,498,714
2025-05-12	34.550	34.800	34.500	34.600	34.600	9,404,382
2025-05-09	34.500	34.550	34.450	34.550	34.550	8,592,311
2025-05-08	34.500	34.500	34.400	34.500	34.500	18,854,784
2025-05-07	34.500	34.700	34.000	34.500	34.500	21,656,107
2025-05-06	33.900	34.500	33.500	34.500	34.500	30,731,240

← NewerPage 6 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.