United Brands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	10.000	10.300	10.000	10.300	10.300	1,500
2023-09-28	10.300	10.300	10.100	10.100	10.100	1,000
2023-09-27	10.200	10.200	10.200	10.200	10.200	3,000
2023-09-22	10.000	10.200	9.310	10.200	10.200	13,500
2023-09-21	10.300	10.450	10.000	10.300	10.300	500
2023-09-20	11.000	11.000	10.300	10.300	10.300	3,500
2023-09-19	10.400	10.500	10.400	10.500	10.500	2,500
2023-09-18	10.300	10.300	10.300	10.300	10.300	1,500
2023-09-15	10.300	10.500	10.000	10.500	10.500	13,500
2023-09-14	9.510	10.500	9.510	10.500	10.500	1,500
2023-09-13	10.200	10.200	10.200	10.200	10.200	500
2023-09-12	10.200	10.300	9.500	10.200	10.200	10,000
2023-08-31	10.200	10.200	10.200	10.200	10.200	2,000
2023-08-29	10.200	10.200	10.200	10.200	10.200	500
2023-08-28	10.200	10.200	10.000	10.000	10.000	1,500
2023-08-25	10.000	10.100	10.000	10.020	10.020	3,000
2023-08-18	10.000	10.490	10.000	10.190	10.190	5,000
2023-08-17	10.050	10.050	9.990	9.990	9.990	1,500
2023-08-16	10.010	10.010	10.000	10.000	10.000	1,000
2023-08-15	10.020	10.020	9.700	10.020	10.020	6,500
2023-08-11	10.500	10.750	10.000	10.230	10.230	10,000
2023-08-10	10.250	10.900	10.120	10.630	10.630	7,500
2023-08-09	10.330	10.500	10.300	10.500	10.500	2,500
2023-08-08	10.660	10.660	10.660	10.660	10.660	500
2023-08-07	10.210	10.260	10.210	10.250	10.250	2,500
2023-08-04	10.650	10.650	10.100	10.290	10.290	9,500
2023-08-02	11.300	11.300	10.700	11.100	11.100	10,500
2023-08-01	11.090	11.090	11.090	11.090	11.090	500
2023-07-31	10.300	10.800	10.300	10.800	10.800	2,000
2023-07-27	10.660	10.660	10.660	10.660	10.660	500
2023-07-26	10.500	10.600	9.740	10.600	10.600	17,500
2023-07-25	10.740	10.740	10.740	10.740	10.740	500
2023-07-24	10.800	11.090	10.670	10.740	10.740	9,500
2023-07-21	11.150	11.150	11.150	11.150	11.150	1,500
2023-07-20	10.500	11.500	10.500	11.000	11.000	21,000
2023-07-19	10.550	10.990	10.520	10.990	10.990	7,000
2023-07-17	10.600	11.000	10.300	11.000	11.000	2,500
2023-07-13	11.590	11.600	11.220	11.240	11.240	4,500
2023-07-12	11.300	11.300	11.300	11.300	11.300	2,500
2023-07-11	11.010	11.490	10.400	11.270	11.270	8,500
2023-07-10	10.300	11.600	10.250	11.000	11.000	17,500
2023-07-04	11.230	11.230	11.230	11.230	11.230	7,500
2023-07-03	11.400	11.400	11.000	11.230	11.230	10,500
2023-06-26	10.500	10.500	10.500	10.500	10.500	500
2023-06-19	10.320	10.320	10.320	10.320	10.320	1,500
2023-06-16	10.490	11.370	10.490	11.320	11.320	13,000
2023-06-15	10.370	10.370	10.370	10.370	10.370	500
2023-06-09	10.310	10.500	10.200	10.370	10.370	6,000
2023-06-07	11.140	11.140	11.140	11.140	11.140	500
2023-06-06	10.970	10.970	10.970	10.970	10.970	500
2023-06-05	11.150	11.150	10.950	10.950	10.950	1,000
2023-06-02	10.300	10.300	10.300	10.300	10.300	1,000
2023-06-01	10.300	10.300	10.300	10.300	10.300	500
2023-05-30	10.500	11.000	10.310	10.310	10.310	22,500
2023-05-29	10.000	10.000	10.000	10.000	10.000	500
2023-05-24	9.900	10.200	9.900	10.200	10.200	1,500
2023-05-16	10.250	10.250	10.250	10.250	10.250	1,000
2023-05-15	9.500	9.800	9.120	9.500	9.500	1,000
2023-05-12	10.000	10.000	9.500	9.500	9.500	7,000
2023-05-11	10.390	10.390	10.390	10.390	10.390	1,000

← NewerPage 13 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.