United Brands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	15.000	15.000	14.550	14.630	14.630	8,000
2024-01-09	15.770	15.770	15.730	15.730	15.730	8,500
2024-01-08	17.140	17.200	16.000	17.000	17.000	5,000
2024-01-05	15.880	16.800	15.880	16.800	16.800	7,000
2024-01-04	15.990	15.990	14.800	15.730	15.730	7,500
2024-01-03	15.990	15.990	15.990	15.990	15.990	500
2024-01-02	14.530	15.590	14.530	15.590	15.590	1,000
2023-12-28	14.030	15.600	14.030	15.600	15.600	1,500
2023-12-27	15.490	15.490	15.000	15.000	15.000	6,500
2023-12-26	15.100	15.100	14.980	14.980	14.980	4,500
2023-12-22	16.650	16.650	16.190	16.190	16.190	14,500
2023-12-21	17.500	17.500	17.500	17.500	17.500	2,000
2023-12-20	15.650	17.500	15.650	17.230	17.230	5,000
2023-12-19	15.620	16.920	15.620	16.920	16.920	1,000
2023-12-15	17.500	17.500	16.850	16.850	16.850	13,000
2023-12-14	19.490	19.490	17.520	18.130	18.130	11,000
2023-12-13	19.000	19.000	17.300	18.700	18.700	23,500
2023-12-11	17.950	17.950	17.800	17.800	17.800	3,000
2023-12-08	17.980	18.470	17.980	18.050	18.050	11,000
2023-12-07	18.640	18.770	16.900	17.400	17.400	17,500
2023-12-06	18.000	18.400	17.000	17.650	17.650	10,500
2023-12-05	17.250	18.000	17.250	18.000	18.000	2,500
2023-12-04	18.470	18.500	16.380	17.980	17.980	10,000
2023-12-01	17.950	17.950	17.500	17.500	17.500	1,500
2023-11-30	17.220	17.220	16.880	16.890	16.890	42,000
2023-11-29	15.000	16.020	15.000	16.020	16.020	47,000
2023-11-28	15.690	15.690	14.820	14.900	14.900	6,000
2023-11-27	14.610	15.560	14.550	15.300	15.300	3,000
2023-11-24	16.600	16.600	15.500	15.500	15.500	10,000
2023-11-23	16.970	16.970	15.860	16.500	16.500	27,000
2023-11-22	15.250	16.460	15.250	16.280	16.280	17,500
2023-11-21	14.250	15.750	14.000	15.610	15.610	21,000
2023-11-20	15.340	15.490	14.000	15.040	15.040	36,000
2023-11-17	14.410	14.410	13.990	14.410	14.410	43,500
2023-11-16	12.700	13.400	12.600	13.400	13.400	26,500
2023-11-15	11.600	12.400	11.600	12.400	12.400	4,000
2023-11-14	11.700	12.300	11.650	12.300	12.300	4,500
2023-11-13	12.500	12.500	12.500	12.500	12.500	500
2023-11-10	12.500	12.500	12.500	12.500	12.500	500
2023-11-08	11.150	12.450	10.800	12.440	12.440	20,500
2023-11-07	11.800	11.800	11.770	11.780	11.780	3,500
2023-11-06	11.700	12.490	11.700	12.490	12.490	1,500
2023-11-02	12.000	12.500	12.000	12.080	12.080	12,500
2023-11-01	12.000	12.000	11.980	11.980	11.980	1,000
2023-10-31	11.360	11.360	11.360	11.360	11.360	1,500
2023-10-30	11.760	11.950	11.000	11.950	11.950	5,000
2023-10-27	12.160	12.200	12.000	12.000	12.000	26,000
2023-10-26	14.840	14.840	12.940	13.000	13.000	67,500
2023-10-25	14.000	14.300	13.500	13.990	13.990	60,000
2023-10-24	13.280	13.300	13.230	13.300	13.300	31,500
2023-10-23	12.300	12.300	12.290	12.300	12.300	24,000
2023-10-20	10.690	11.300	10.690	11.300	11.300	22,000
2023-10-19	10.120	10.300	10.100	10.300	10.300	3,000
2023-10-18	10.200	10.250	10.200	10.250	10.250	1,500
2023-10-17	10.120	10.120	10.000	10.000	10.000	3,500
2023-10-16	10.010	10.390	10.000	10.390	10.390	10,500
2023-10-13	10.250	10.250	10.250	10.250	10.250	500
2023-10-11	9.710	10.000	9.700	10.000	10.000	6,500
2023-10-10	9.900	9.900	9.900	9.900	9.900	2,000
2023-10-09	9.610	9.610	9.610	9.610	9.610	1,000

← NewerPage 12 of 18 · 1,021 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.