United Brands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	10.510	10.600	9.960	10.160	10.160	6,500
2023-05-09	11.000	11.000	10.960	10.960	10.960	1,000
2023-05-08	10.980	10.980	10.700	10.940	10.940	4,000
2023-05-05	11.900	11.900	10.820	10.950	10.950	4,000
2023-05-03	10.810	11.360	10.810	11.360	11.360	1,500
2023-04-27	10.800	10.800	10.800	10.800	10.800	1,500
2023-04-26	11.000	11.270	10.510	10.650	10.650	7,500
2023-04-19	10.810	10.810	10.650	10.660	10.660	1,500
2023-04-18	10.370	11.250	10.370	10.810	10.810	1,000
2023-04-17	11.510	11.510	11.000	11.030	11.030	17,500
2023-04-12	12.330	12.330	12.000	12.000	12.000	1,000
2023-04-10	11.500	11.750	11.500	11.750	11.750	1,500
2023-04-06	12.250	12.380	12.000	12.000	12.000	4,500
2023-04-03	11.000	12.490	10.500	11.380	11.380	4,500
2023-03-28	11.500	11.500	11.500	11.500	11.500	500
2023-03-21	12.000	12.750	12.000	12.000	12.000	4,000
2023-03-16	12.750	12.750	12.750	12.750	12.750	500
2023-03-15	12.250	12.450	12.250	12.450	12.450	1,500
2023-03-13	12.050	12.050	12.050	12.050	12.050	1,000
2023-03-08	12.200	12.200	12.050	12.050	12.050	1,500
2023-03-07	12.600	12.890	12.600	12.750	12.750	2,000
2023-03-06	11.880	12.200	11.880	12.200	12.200	2,000
2023-03-03	11.200	11.400	11.200	11.200	11.200	1,000
2023-03-01	11.000	11.400	11.000	11.400	11.400	1,500
2023-02-28	11.750	11.750	11.000	11.000	11.000	8,500
2023-02-24	12.010	12.010	12.000	12.000	12.000	2,500
2023-02-23	12.510	12.510	12.450	12.450	12.450	6,500
2023-02-22	12.990	13.490	12.990	13.450	13.450	4,000
2023-02-21	12.500	12.800	12.500	12.800	12.800	5,000
2023-02-14	11.900	11.900	11.800	11.800	11.800	1,000
2023-02-07	12.950	13.000	12.800	12.800	12.800	9,500
2023-01-25	12.950	12.950	12.950	12.950	12.950	500
2023-01-24	12.550	12.550	12.550	12.550	12.550	500
2023-01-23	12.000	13.100	12.000	13.100	13.100	1,000
2023-01-06	12.480	13.000	12.480	13.000	13.000	1,500
2023-01-03	13.490	13.490	13.490	13.490	13.490	500
2023-01-02	12.000	12.800	12.000	12.790	12.790	4,000
2022-12-30	12.300	12.300	11.800	11.800	11.800	1,500
2022-12-29	11.200	11.990	11.020	11.800	11.800	3,000
2022-12-26	12.000	12.000	12.000	12.000	12.000	500
2022-12-23	11.410	11.410	11.410	11.410	11.410	1,000
2022-12-20	11.500	11.500	11.410	11.410	11.410	1,500
2022-12-16	11.660	12.490	11.650	11.850	11.850	3,000
2022-12-15	12.000	12.000	11.900	11.900	11.900	1,500
2022-12-14	12.900	12.900	12.900	12.900	12.900	1,000
2022-12-12	12.900	12.900	12.900	12.900	12.900	500
2022-12-09	13.980	13.980	13.900	13.900	13.900	1,000
2022-12-08	13.850	13.850	13.850	13.850	13.850	500
2022-12-07	12.900	13.390	12.900	13.390	13.390	1,500
2022-12-02	12.940	12.950	12.900	12.920	12.920	3,000
2022-12-01	12.980	12.980	12.980	12.980	12.980	5,500
2022-11-30	12.500	12.500	12.000	12.070	12.070	12,500
2022-11-29	13.000	13.000	13.000	13.000	13.000	1,000
2022-11-28	13.000	13.000	13.000	13.000	13.000	500
2022-11-25	13.750	13.750	13.700	13.740	13.740	2,500
2022-11-23	14.690	14.690	14.690	14.690	14.690	500
2022-11-22	14.690	14.690	14.690	14.690	14.690	500
2022-11-16	13.900	13.900	13.900	13.900	13.900	500
2022-11-15	13.630	13.630	13.620	13.630	13.630	1,000
2022-11-11	14.400	14.400	14.400	14.400	14.400	500

← NewerPage 14 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.