United Brands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	15.800	16.250	15.100	15.500	15.500	23,232
2024-08-20	15.100	15.850	15.100	15.250	15.250	1,627
2024-08-19	15.900	16.000	15.200	15.430	15.430	32,563
2024-08-16	15.680	16.900	15.020	15.900	15.900	45,539
2024-08-15	16.290	16.750	15.510	15.680	15.680	42,417
2024-08-13	16.070	16.490	15.500	15.980	15.980	12,662
2024-08-12	17.340	17.340	15.650	16.070	16.070	13,752
2024-08-09	16.270	17.400	16.270	16.500	16.500	43,288
2024-08-08	16.990	16.990	16.020	16.270	16.270	47,751
2024-08-07	17.900	18.500	15.750	16.990	16.990	143,628
2024-08-06	16.580	17.420	15.020	17.420	17.420	233,898
2024-08-05	16.550	17.190	15.520	15.840	15.840	84,717
2024-08-02	17.880	19.660	16.080	16.540	16.540	289,134
2024-08-01	19.500	19.700	17.870	17.870	17.870	68,077
2024-07-31	21.260	21.260	19.010	19.850	19.850	273,719
2024-07-30	19.330	19.330	17.000	19.330	19.330	306,146
2024-07-29	17.570	17.570	17.570	17.570	17.570	24,432
2024-07-26	15.970	15.970	15.970	15.970	15.970	49,677
2024-07-25	14.520	14.520	13.560	14.520	14.520	201,490
2024-07-24	12.000	13.200	12.000	13.200	13.200	57,483
2024-07-23	11.800	12.390	11.800	12.000	12.000	23
2024-07-22	11.750	12.290	11.750	12.000	12.000	1,396
2024-07-19	13.490	13.490	12.000	12.250	12.250	3,693
2024-07-18	12.310	13.580	12.310	13.110	13.110	1,203
2024-07-15	13.430	13.430	12.200	12.880	12.880	1,096
2024-07-12	13.470	13.470	12.470	12.500	12.500	529
2024-07-11	12.450	13.000	12.010	12.960	12.960	3,751
2024-07-10	11.600	12.450	11.100	12.230	12.230	21,158
2024-07-09	12.010	12.600	11.610	11.830	11.830	4,275
2024-07-08	12.690	12.750	12.010	12.180	12.180	9,299
2024-07-05	13.500	13.640	12.850	12.990	12.990	4,502
2024-07-04	14.200	14.200	13.130	13.160	13.160	17,113
2024-07-03	14.250	14.380	13.350	14.020	14.020	316,137
2024-07-02	12.390	13.190	12.000	13.190	13.190	27,622
2024-07-01	11.690	12.490	11.690	12.100	12.100	18,213
2024-06-28	11.300	11.700	11.300	11.500	11.500	4,178
2024-06-27	11.340	11.500	11.320	11.340	11.340	500
2024-06-26	11.230	11.440	11.020	11.340	11.340	8,000
2024-06-25	11.500	11.750	11.400	11.500	11.500	10,923
2024-06-24	11.510	12.000	11.500	11.750	11.750	252
2024-06-21	12.000	12.000	11.750	11.750	11.750	2,037
2024-06-20	12.010	12.600	11.750	11.850	11.850	9,948
2024-06-14	12.900	12.900	12.200	12.220	12.220	1,558
2024-06-13	12.490	12.500	12.490	12.500	12.500	5,501
2024-06-12	12.390	12.390	11.750	11.750	11.750	200
2024-06-11	12.000	12.300	11.750	11.750	11.750	1,300
2024-06-10	12.450	12.800	12.450	12.800	12.800	3,000
2024-06-07	12.500	12.500	12.120	12.120	12.120	100
2024-06-05	12.650	12.660	12.120	12.120	12.120	247
2024-06-04	12.870	12.870	12.110	12.120	12.120	3,441
2024-06-03	12.010	12.500	12.010	12.490	12.490	2,390
2024-05-31	13.740	13.740	12.240	12.450	12.450	39,298
2024-05-29	13.000	13.300	13.000	13.300	13.300	100
2024-05-27	13.000	13.300	13.000	13.300	13.300	330
2024-05-24	13.890	13.890	13.000	13.300	13.300	2,500
2024-05-23	12.140	12.990	12.140	12.890	12.890	1,500
2024-05-22	13.610	13.610	12.950	12.950	12.950	19,000
2024-05-21	13.810	14.000	13.810	14.000	14.000	1,500
2024-05-20	15.550	15.550	14.000	14.180	14.180	11,500
2024-05-17	13.600	15.050	13.500	15.050	15.050	12,000

← NewerPage 10 of 17 · 1,017 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.