UNITED BANK FOR AFRICA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	35.050	35.050	31.550	31.550	31.550	78,932,644
2024-11-05	31.900	35.050	30.050	35.050	35.050	201,959,256
2024-11-04	29.000	31.900	28.050	31.900	31.900	240,756,811
2024-11-01	29.800	29.800	29.000	29.000	29.000	12,776,201
2024-10-31	30.000	30.000	29.000	29.800	29.800	74,256,520
2024-10-30	29.650	30.000	28.000	30.000	30.000	95,911,422
2024-10-29	28.900	29.650	27.100	29.650	29.650	90,409,480
2024-10-28	30.100	30.100	28.900	28.900	28.900	27,001,365
2024-10-25	29.000	30.100	28.250	30.100	30.100	88,479,699
2024-10-24	28.400	29.150	28.000	29.000	29.000	58,420,876
2024-10-23	27.000	28.400	26.300	28.400	28.400	66,031,451
2024-10-22	26.500	27.000	25.950	27.000	27.000	44,989,564
2024-10-21	25.400	26.500	25.000	26.500	26.500	138,146,440
2024-10-18	24.400	25.400	24.350	25.400	25.400	38,596,765
2024-10-17	24.400	24.550	24.400	24.400	24.400	11,108,496
2024-10-16	24.500	25.000	24.350	24.400	24.400	33,788,061
2024-10-15	26.500	26.500	24.050	24.500	24.500	16,862,389
2024-10-14	26.500	26.950	26.200	26.500	26.500	33,939,156
2024-10-11	26.550	26.950	26.250	26.500	26.500	25,437,150
2024-10-10	27.000	27.000	26.400	26.550	26.550	30,684,789
2024-10-09	27.500	27.750	26.950	27.000	27.000	38,038,780
2024-10-08	28.000	28.500	27.500	27.500	27.500	23,069,530
2024-10-07	27.350	28.100	27.350	28.000	28.000	38,118,747
2024-10-04	27.000	27.350	26.900	27.350	27.350	36,737,783
2024-10-03	27.000	27.400	26.000	27.000	27.000	37,090,812
2024-10-02	28.300	29.800	26.000	27.000	27.000	108,022,082
2024-09-30	25.750	28.300	25.750	28.300	28.300	45,195,980
2024-09-27	25.750	25.900	25.550	25.750	25.750	27,845,637
2024-09-26	26.400	26.400	25.600	25.750	25.750	29,182,544
2024-09-25	25.400	26.400	25.400	26.400	26.400	41,919,773
2024-09-24	24.300	25.850	24.300	25.400	25.400	73,538,030
2024-09-23	24.250	24.650	24.000	24.300	24.300	15,766,775
2024-09-20	24.650	24.700	24.000	24.250	24.250	12,369,770
2024-09-19	24.000	24.750	24.000	24.650	24.650	7,748,321
2024-09-18	24.250	24.250	23.900	24.000	24.000	25,712,926
2024-09-17	23.700	24.250	23.700	24.250	24.250	45,629,966
2024-09-13	23.900	24.000	23.700	23.700	23.700	15,538,544
2024-09-12	24.000	24.100	23.750	23.900	23.900	31,107,568
2024-09-11	23.000	24.200	23.000	24.000	24.000	39,809,264
2024-09-10	23.500	23.750	22.950	23.000	23.000	19,991,679
2024-09-09	23.500	23.500	22.900	23.500	23.500	24,412,320
2024-09-06	23.400	23.800	23.000	23.500	23.500	20,602,871
2024-09-05	23.750	23.750	22.750	23.400	23.400	21,611,752
2024-09-04	24.300	24.300	23.600	23.750	23.750	12,633,961
2024-09-03	24.450	24.500	23.200	24.300	24.300	20,180,736
2024-09-02	22.950	24.500	22.950	24.450	24.450	54,847,132
2024-08-30	21.900	22.950	21.900	22.950	22.950	25,695,113
2024-08-29	22.700	22.900	21.900	21.900	21.900	20,581,083
2024-08-28	22.500	22.750	22.500	22.700	22.700	5,403,104
2024-08-27	22.400	22.800	22.400	22.500	22.500	14,068,291
2024-08-26	22.400	22.400	22.350	22.400	22.400	9,661,012
2024-08-23	22.300	22.500	22.300	22.400	22.400	4,555,515
2024-08-22	22.000	22.500	22.000	22.300	22.300	7,468,864
2024-08-21	22.400	22.400	22.000	22.000	22.000	8,110,945
2024-08-20	22.700	22.700	22.400	22.400	22.400	15,738,059
2024-08-19	22.450	22.850	22.450	22.700	22.700	23,359,573
2024-08-16	22.500	22.500	22.250	22.450	22.450	4,828,601
2024-08-15	21.950	22.500	21.900	22.500	22.500	7,954,651
2024-08-14	21.900	21.950	21.650	21.950	21.950	10,532,204
2024-08-13	22.900	22.950	21.600	21.900	21.900	37,034,236

← NewerPage 9 of 21 · 1,239 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.