UNITED BANK FOR AFRICA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	37.700	37.700	37.450	37.500	37.500	31,578,361
2025-01-31	37.750	37.800	37.600	37.700	37.700	13,173,469
2025-01-30	37.700	37.800	37.500	37.750	37.750	13,820,452
2025-01-29	37.400	37.700	37.400	37.700	37.700	13,859,018
2025-01-28	38.300	38.300	37.200	37.400	37.400	29,198,429
2025-01-27	36.500	38.400	36.500	38.300	38.300	29,377,420
2025-01-24	35.000	36.500	35.000	36.500	36.500	16,786,292
2025-01-23	34.200	35.000	34.200	35.000	35.000	37,446,420
2025-01-22	34.000	34.200	33.950	34.200	34.200	27,006,478
2025-01-21	33.900	34.000	33.800	34.000	34.000	27,876,550
2025-01-20	33.900	34.100	33.850	33.900	33.900	12,940,386
2025-01-17	33.950	34.100	33.800	33.900	33.900	20,080,228
2025-01-16	34.000	34.000	33.900	33.950	33.950	11,298,734
2025-01-15	34.050	34.100	33.950	34.000	34.000	6,316,988
2025-01-14	34.000	34.250	33.950	34.050	34.050	15,108,008
2025-01-13	34.200	34.500	34.000	34.000	34.000	12,609,250
2025-01-10	34.200	34.450	34.000	34.200	34.200	8,514,694
2025-01-09	34.000	34.350	34.000	34.200	34.200	11,085,593
2025-01-08	34.050	34.050	33.700	34.000	34.000	11,499,634
2025-01-07	34.900	34.900	33.650	34.050	34.050	14,819,155
2025-01-06	34.900	35.200	34.800	34.900	34.900	19,053,434
2025-01-03	34.200	35.000	34.200	34.900	34.900	10,973,108
2025-01-02	34.000	34.250	33.850	34.200	34.200	12,213,448
2024-12-31	34.300	34.500	33.900	34.000	34.000	17,245,745
2024-12-30	34.550	34.800	34.200	34.300	34.300	16,293,214
2024-12-27	36.000	36.900	34.550	34.550	34.550	41,725,785
2024-12-24	35.000	37.800	34.200	36.000	36.000	51,169,148
2024-12-23	33.750	35.000	33.750	35.000	35.000	26,377,480
2024-12-20	33.500	34.450	33.500	33.750	33.750	43,454,560
2024-12-19	33.400	33.500	33.400	33.500	33.500	18,617,043
2024-12-18	33.350	33.500	33.200	33.400	33.400	26,218,920
2024-12-17	33.400	33.500	33.300	33.350	33.350	15,571,850
2024-12-16	33.400	33.600	33.400	33.400	33.400	17,611,813
2024-12-13	33.050	33.500	33.050	33.400	33.400	11,256,969
2024-12-12	33.250	33.250	33.000	33.050	33.050	10,255,692
2024-12-11	33.300	33.550	33.300	33.350	33.350	13,948,070
2024-12-10	33.550	33.800	33.300	33.300	33.300	28,724,405
2024-12-09	33.950	33.950	33.550	33.550	33.550	27,154,213
2024-12-06	33.500	34.000	33.450	33.950	33.950	42,294,235
2024-12-05	33.450	33.750	33.450	33.500	33.500	12,428,654
2024-12-04	33.400	33.600	33.400	33.450	33.450	34,033,565
2024-12-03	33.100	33.950	33.100	33.400	33.400	31,101,025
2024-12-02	32.700	33.150	32.700	33.100	33.100	67,868,103
2024-11-29	32.500	32.850	32.500	32.700	32.700	10,634,469
2024-11-28	32.000	32.500	32.000	32.500	32.500	12,516,509
2024-11-27	31.850	32.000	31.450	32.000	32.000	29,439,408
2024-11-26	32.350	32.350	31.850	31.850	31.850	29,599,099
2024-11-25	32.350	32.850	32.150	32.350	32.350	19,797,507
2024-11-22	32.900	33.000	32.350	32.350	32.350	14,296,548
2024-11-21	33.450	33.500	32.900	32.900	32.900	8,681,944
2024-11-20	33.500	34.000	33.400	33.450	33.450	22,450,054
2024-11-19	33.500	33.500	33.400	33.500	33.500	16,132,551
2024-11-18	33.450	33.600	33.350	33.500	33.500	17,343,917
2024-11-15	33.000	33.600	33.000	33.450	33.450	12,286,410
2024-11-14	32.750	33.500	32.600	33.000	33.000	17,926,208
2024-11-13	31.650	32.750	31.650	32.750	32.750	23,738,655
2024-11-12	30.950	31.950	30.950	31.650	31.650	22,890,570
2024-11-11	31.000	31.800	30.800	30.950	30.950	33,496,744
2024-11-08	31.000	32.500	31.000	31.000	31.000	19,865,763
2024-11-07	31.550	32.000	30.600	31.000	31.000	36,502,006

← NewerPage 8 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.