United Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 13.600 | 14.300 | 13.550 | 14.000 | 14.000 | 27,000 |
| 2024-05-15 | 13.850 | 13.850 | 13.200 | 13.300 | 13.300 | 11,000 |
| 2024-05-14 | 13.850 | 13.900 | 12.850 | 12.850 | 12.850 | 9,500 |
| 2024-05-13 | 13.000 | 13.110 | 12.410 | 13.110 | 13.110 | 40,000 |
| 2024-05-10 | 12.110 | 12.110 | 12.110 | 12.110 | 12.110 | 1,000 |
| 2024-05-09 | 12.500 | 12.800 | 12.500 | 12.500 | 12.500 | 3,000 |
| 2024-05-08 | 12.600 | 12.600 | 12.500 | 12.500 | 12.500 | 1,500 |
| 2024-05-07 | 12.490 | 12.500 | 12.490 | 12.500 | 12.500 | 1,000 |
| 2024-05-06 | 11.500 | 12.000 | 11.500 | 12.000 | 12.000 | 8,500 |
| 2024-05-03 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 500 |
| 2024-05-02 | 11.100 | 11.100 | 11.000 | 11.000 | 11.000 | 4,000 |
| 2024-04-30 | 11.900 | 11.900 | 11.500 | 11.500 | 11.500 | 2,500 |
| 2024-04-29 | 12.200 | 12.490 | 12.200 | 12.490 | 12.490 | 1,500 |
| 2024-04-26 | 11.500 | 11.650 | 11.500 | 11.650 | 11.650 | 1,000 |
| 2024-04-25 | 12.500 | 13.030 | 12.010 | 12.270 | 12.270 | 17,500 |
| 2024-04-24 | 12.900 | 12.900 | 12.020 | 12.030 | 12.030 | 5,000 |
| 2024-04-23 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 1,000 |
| 2024-04-19 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 1,000 |
| 2024-04-16 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 500 |
| 2024-04-09 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 500 |
| 2024-04-08 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 1,500 |
| 2024-04-02 | 11.000 | 12.200 | 11.000 | 12.200 | 12.200 | 3,000 |
| 2024-03-29 | 11.500 | 11.500 | 11.200 | 11.200 | 11.200 | 16,000 |
| 2024-03-28 | 11.700 | 11.700 | 11.600 | 11.600 | 11.600 | 1,000 |
| 2024-03-27 | 11.990 | 11.990 | 11.990 | 11.990 | 11.990 | 500 |
| 2024-03-26 | 12.500 | 12.500 | 11.010 | 12.000 | 12.000 | 6,000 |
| 2024-03-22 | 12.200 | 12.200 | 12.010 | 12.010 | 12.010 | 5,000 |
| 2024-03-21 | 13.000 | 13.000 | 12.580 | 12.650 | 12.650 | 6,000 |
| 2024-03-19 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 500 |
| 2024-03-18 | 13.800 | 14.730 | 13.800 | 14.000 | 14.000 | 7,500 |
| 2024-03-13 | 13.500 | 13.700 | 13.500 | 13.700 | 13.700 | 1,000 |
| 2024-03-12 | 13.150 | 13.490 | 12.650 | 13.150 | 13.150 | 500 |
| 2024-03-11 | 13.840 | 14.420 | 13.010 | 13.150 | 13.150 | 11,000 |
| 2024-03-08 | 12.310 | 13.500 | 12.300 | 13.420 | 13.420 | 4,500 |
| 2024-03-07 | 12.750 | 13.250 | 12.750 | 13.250 | 13.250 | 2,000 |
| 2024-03-06 | 13.650 | 13.650 | 13.250 | 13.250 | 13.250 | 2,500 |
| 2024-03-05 | 12.120 | 12.650 | 12.120 | 12.650 | 12.650 | 14,000 |
| 2024-03-01 | 12.100 | 12.100 | 11.600 | 11.650 | 11.650 | 26,000 |
| 2024-02-29 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 500 |
| 2024-02-28 | 12.300 | 12.300 | 12.030 | 12.170 | 12.170 | 2,000 |
| 2024-02-27 | 13.100 | 13.100 | 12.670 | 12.670 | 12.670 | 50,000 |
| 2024-02-23 | 13.700 | 13.700 | 13.700 | 13.700 | 13.700 | 2,500 |
| 2024-02-22 | 14.000 | 14.800 | 14.000 | 14.800 | 14.800 | 3,000 |
| 2024-02-20 | 13.000 | 14.080 | 13.000 | 14.080 | 14.080 | 2,500 |
| 2024-02-19 | 12.010 | 13.100 | 12.010 | 13.100 | 13.100 | 2,000 |
| 2024-02-16 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 500 |
| 2024-02-14 | 13.000 | 13.500 | 13.000 | 13.000 | 13.000 | 2,000 |
| 2024-02-07 | 12.800 | 12.800 | 12.800 | 12.800 | 12.800 | 500 |
| 2024-02-06 | 12.300 | 12.790 | 12.300 | 12.790 | 12.790 | 1,000 |
| 2024-02-02 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 500 |
| 2024-01-31 | 11.400 | 12.100 | 11.400 | 12.000 | 12.000 | 5,000 |
| 2024-01-30 | 12.010 | 12.010 | 11.720 | 12.000 | 12.000 | 7,000 |
| 2024-01-26 | 12.680 | 12.680 | 12.680 | 12.680 | 12.680 | 1,000 |
| 2024-01-25 | 12.610 | 13.000 | 12.610 | 12.680 | 12.680 | 3,500 |
| 2024-01-23 | 13.250 | 13.310 | 13.100 | 13.190 | 13.190 | 2,000 |
| 2024-01-22 | 13.700 | 13.800 | 13.000 | 13.040 | 13.040 | 22,500 |
| 2024-01-19 | 13.530 | 13.530 | 13.530 | 13.530 | 13.530 | 500 |
| 2024-01-18 | 13.600 | 14.000 | 13.530 | 13.530 | 13.530 | 24,000 |
| 2024-01-15 | 14.630 | 14.630 | 14.630 | 14.630 | 14.630 | 5,500 |
| 2024-01-11 | 15.000 | 15.000 | 14.550 | 14.630 | 14.630 | 8,000 |
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.