UNITED BANK FOR AFRICA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	34.800	34.900	33.850	33.900	33.900	11,015,849
2025-05-02	35.000	35.000	34.500	34.800	34.800	35,984,978
2025-04-30	34.950	35.000	34.850	35.000	35.000	38,858,637
2025-04-29	34.200	35.000	34.200	34.950	34.950	28,171,952
2025-04-28	34.000	34.200	33.950	34.200	34.200	34,529,886
2025-04-25	34.000	34.000	33.800	34.000	34.000	14,970,777
2025-04-24	34.950	35.000	34.000	34.000	34.000	9,799,947
2025-04-23	33.000	35.000	33.000	34.950	34.950	10,135,191
2025-04-22	32.100	33.000	32.000	33.000	33.000	11,392,575
2025-04-17	31.700	32.100	31.600	32.100	32.100	13,949,474
2025-04-16	31.550	31.700	31.350	31.700	31.700	26,399,228
2025-04-15	31.300	31.550	31.300	31.550	31.550	21,974,726
2025-04-14	35.300	35.300	30.500	31.300	31.300	33,192,143
2025-04-11	35.250	36.050	35.250	35.300	35.300	17,800,436
2025-04-10	34.050	35.650	34.050	35.250	35.250	20,452,770
2025-04-09	34.950	35.000	34.000	34.050	34.050	22,560,111
2025-04-08	34.050	35.000	34.050	34.950	34.950	17,004,729
2025-04-07	36.850	36.850	34.050	34.050	34.050	19,861,368
2025-04-04	36.900	37.000	36.850	36.850	36.850	26,319,395
2025-04-03	36.900	37.000	36.800	36.900	36.900	33,913,119
2025-04-02	36.900	37.000	36.900	36.900	36.900	19,611,174
2025-03-28	36.850	37.200	36.750	36.900	36.900	22,271,819
2025-03-27	37.000	37.100	36.850	36.850	36.850	15,499,732
2025-03-26	36.950	37.200	36.950	37.000	37.000	11,846,012
2025-03-25	37.800	38.000	36.950	36.950	36.950	26,538,189
2025-03-24	36.800	39.950	36.800	37.800	37.800	47,381,433
2025-03-21	34.800	37.000	34.800	36.800	36.800	14,690,049
2025-03-20	34.400	35.050	34.400	34.800	34.800	10,302,865
2025-03-19	35.500	35.550	34.400	34.400	34.400	14,906,949
2025-03-18	36.450	36.450	35.500	35.500	35.500	12,658,770
2025-03-17	36.600	36.800	36.450	36.450	36.450	5,154,560
2025-03-14	36.750	36.950	36.500	36.600	36.600	6,354,486
2025-03-13	37.000	37.050	36.750	36.750	36.750	15,415,129
2025-03-12	37.600	37.600	37.000	37.000	37.000	5,593,385
2025-03-11	37.600	37.750	37.500	37.600	37.600	9,206,622
2025-03-10	37.950	38.000	37.600	37.600	37.600	13,102,928
2025-03-07	37.000	38.000	37.000	37.950	37.950	23,990,105
2025-03-06	36.000	37.000	35.500	37.000	37.000	19,437,418
2025-03-05	35.700	36.000	34.000	36.000	36.000	29,052,308
2025-03-04	36.000	36.000	35.050	35.700	35.700	15,252,358
2025-03-03	36.800	36.950	36.000	36.000	36.000	9,233,354
2025-02-28	36.800	37.000	36.800	36.800	36.800	14,231,364
2025-02-27	36.900	36.900	36.800	36.800	36.800	7,434,685
2025-02-26	36.600	37.050	36.600	36.900	36.900	8,529,260
2025-02-25	36.800	36.800	36.600	36.600	36.600	11,476,189
2025-02-24	37.500	37.500	36.800	36.800	36.800	9,544,092
2025-02-21	37.950	37.950	37.000	37.500	37.500	19,893,056
2025-02-20	38.000	38.000	37.850	37.950	37.950	16,278,250
2025-02-19	38.000	38.000	37.800	38.000	38.000	11,100,831
2025-02-18	38.350	38.350	37.300	38.000	38.000	31,381,085
2025-02-17	38.700	39.000	38.300	38.350	38.350	17,867,038
2025-02-14	39.000	39.000	38.500	38.700	38.700	17,430,523
2025-02-13	39.300	39.300	38.800	39.000	39.000	14,924,801
2025-02-12	38.800	39.350	38.550	39.300	39.300	14,638,366
2025-02-11	38.100	39.000	38.100	38.800	38.800	17,548,904
2025-02-10	39.150	39.400	38.000	38.100	38.100	26,522,850
2025-02-07	38.000	39.400	38.000	39.150	39.150	10,139,619
2025-02-06	37.750	38.000	37.500	38.000	38.000	20,448,431
2025-02-05	37.500	38.000	37.400	37.750	37.750	29,015,979
2025-02-04	37.500	37.500	37.400	37.500	37.500	10,509,720

← NewerPage 7 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.