United Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 24.050 | 25.490 | 23.000 | 23.850 | 23.850 | 24,011 |
| 2026-10-16 | 25.000 | 25.500 | 24.000 | 24.500 | 24.500 | 8,821 |
| 2026-10-15 | 26.000 | 26.900 | 23.510 | 24.870 | 24.870 | 7,700 |
| 2026-10-14 | 24.990 | 25.800 | 24.310 | 25.310 | 25.310 | 15,396 |
| 2026-10-13 | 24.950 | 24.950 | 24.310 | 24.800 | 24.800 | 2,760 |
| 2026-10-12 | 25.480 | 25.480 | 24.120 | 24.830 | 24.830 | 315 |
| 2026-10-09 | 24.000 | 25.000 | 24.000 | 24.830 | 24.830 | 105 |
| 2026-10-08 | 25.000 | 25.400 | 23.150 | 24.830 | 24.830 | 6,007 |
| 2026-10-07 | 25.000 | 25.500 | 23.400 | 24.500 | 24.500 | 18,926 |
| 2026-10-06 | 26.740 | 26.740 | 23.120 | 24.570 | 24.570 | 4,509 |
| 2026-10-05 | 26.990 | 26.990 | 25.050 | 25.330 | 25.330 | 1,344 |
| 2026-10-02 | 26.000 | 27.000 | 25.600 | 26.000 | 26.000 | 7,618 |
| 2026-10-01 | 29.400 | 29.400 | 25.520 | 26.720 | 26.720 | 13,559 |
| 2026-09-30 | 26.920 | 27.700 | 26.000 | 27.130 | 27.130 | 48,758 |
| 2026-09-29 | 25.900 | 28.520 | 25.500 | 25.550 | 25.550 | 3,806 |
| 2026-09-28 | 26.900 | 26.900 | 25.700 | 25.930 | 25.930 | 2,980 |
| 2026-09-25 | 27.990 | 27.990 | 26.120 | 26.300 | 26.300 | 7,077 |
| 2026-09-24 | 26.400 | 26.400 | 25.800 | 26.060 | 26.060 | 11,348 |
| 2026-09-23 | 26.840 | 26.840 | 25.500 | 26.000 | 26.000 | 6,404 |
| 2026-09-22 | 27.000 | 27.000 | 25.150 | 25.800 | 25.800 | 15,108 |
| 2026-09-21 | 27.180 | 27.890 | 25.150 | 26.580 | 26.580 | 10,520 |
| 2026-09-18 | 26.950 | 27.650 | 26.150 | 27.180 | 27.180 | 7,039 |
| 2026-09-17 | 27.450 | 27.450 | 26.000 | 26.060 | 26.060 | 5,310 |
| 2026-09-16 | 26.540 | 27.450 | 26.000 | 26.030 | 26.030 | 6,148 |
| 2026-09-15 | 27.490 | 27.490 | 26.010 | 26.540 | 26.540 | 625 |
| 2026-09-14 | 27.490 | 27.990 | 26.000 | 26.490 | 26.490 | 8,650 |
| 2026-09-11 | 27.410 | 27.410 | 24.150 | 26.110 | 26.110 | 5,968 |
| 2026-09-10 | 27.740 | 27.740 | 26.000 | 26.040 | 26.040 | 8,853 |
| 2026-09-09 | 27.740 | 27.740 | 26.620 | 26.720 | 26.720 | 3,844 |
| 2026-09-08 | 27.990 | 28.500 | 26.380 | 27.740 | 27.740 | 9,307 |
| 2026-09-07 | 28.500 | 29.090 | 27.670 | 28.000 | 28.000 | 2,572 |
| 2026-09-04 | 27.210 | 28.500 | 27.210 | 27.680 | 27.680 | 3,609 |
| 2026-09-03 | 29.000 | 29.400 | 27.170 | 28.410 | 28.410 | 13,473 |
| 2026-09-02 | 29.490 | 29.940 | 27.350 | 28.500 | 28.500 | 89,390 |
| 2026-09-01 | 29.500 | 31.000 | 28.010 | 28.140 | 28.140 | 35,348 |
| 2026-08-31 | 30.000 | 31.990 | 28.160 | 29.420 | 29.420 | 45,466 |
| 2026-08-28 | 32.490 | 32.490 | 29.900 | 30.160 | 30.160 | 49,730 |
| 2026-08-27 | 29.510 | 31.000 | 29.510 | 29.850 | 29.850 | 39,699 |
| 2026-08-25 | 30.070 | 31.410 | 29.500 | 29.770 | 29.770 | 14,362 |
| 2026-08-24 | 31.170 | 32.340 | 29.020 | 30.070 | 30.070 | 43,875 |
| 2026-08-21 | 36.980 | 36.980 | 31.160 | 31.170 | 31.170 | 608,834 |
| 2026-08-20 | 34.620 | 34.620 | 34.620 | 34.620 | 34.620 | 93,929 |
| 2026-08-19 | 30.500 | 31.470 | 29.750 | 31.470 | 31.470 | 221,593 |
| 2026-08-18 | 26.700 | 28.610 | 26.060 | 28.610 | 28.610 | 521,572 |
| 2026-08-17 | 26.500 | 26.500 | 25.300 | 26.010 | 26.010 | 88,209 |
| 2026-08-13 | 26.790 | 26.790 | 25.770 | 26.180 | 26.180 | 2,189 |
| 2026-08-12 | 27.000 | 27.000 | 25.600 | 26.170 | 26.170 | 180 |
| 2026-08-11 | 27.010 | 27.190 | 26.000 | 26.170 | 26.170 | 6,671 |
| 2026-08-10 | 28.000 | 28.100 | 27.050 | 27.240 | 27.240 | 9,368 |
| 2026-08-07 | 27.300 | 28.450 | 27.000 | 28.390 | 28.390 | 102,049 |
| 2026-08-06 | 26.220 | 27.760 | 26.210 | 26.240 | 26.240 | 16,104 |
| 2026-08-05 | 28.700 | 28.700 | 26.400 | 26.480 | 26.480 | 28,133 |
| 2026-08-04 | 26.050 | 29.440 | 26.050 | 27.040 | 27.040 | 182,938 |
| 2026-08-03 | 27.500 | 27.500 | 26.210 | 26.780 | 26.780 | 5,263 |
| 2026-07-31 | 25.790 | 27.500 | 24.800 | 27.260 | 27.260 | 173,178 |
| 2026-07-30 | 25.190 | 26.840 | 24.300 | 25.570 | 25.570 | 298,374 |
| 2026-07-29 | 24.510 | 25.500 | 24.320 | 24.400 | 24.400 | 1,054 |
| 2026-07-28 | 25.560 | 25.560 | 24.510 | 25.350 | 25.350 | 4,401 |
| 2026-07-27 | 26.990 | 26.990 | 25.150 | 25.560 | 25.560 | 1,188 |
| 2026-07-24 | 27.000 | 27.500 | 25.500 | 25.670 | 25.670 | 36,875 |
Page 1 of 17 · 1,019 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.