United Brands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	13.650	13.760	13.650	13.750	13.750	3,500
2022-11-03	14.000	14.000	14.000	14.000	14.000	500
2022-11-02	14.000	14.000	14.000	14.000	14.000	2,500
2022-11-01	14.190	14.720	14.000	14.000	14.000	9,500
2022-10-27	13.690	13.700	13.690	13.700	13.700	1,000
2022-10-26	13.500	13.500	13.500	13.500	13.500	4,000
2022-10-21	14.250	14.250	14.250	14.250	14.250	500
2022-10-20	14.190	14.190	14.190	14.190	14.190	5,000
2022-10-19	14.190	14.190	14.190	14.190	14.190	500
2022-10-18	14.000	14.350	14.000	14.000	14.000	1,500
2022-10-17	14.350	14.350	14.350	14.350	14.350	500
2022-10-14	13.900	14.400	13.900	14.400	14.400	1,000
2022-10-10	13.920	14.300	13.910	14.300	14.300	3,000
2022-10-07	13.900	13.900	13.900	13.900	13.900	6,000
2022-10-06	14.000	14.490	14.000	14.250	14.250	1,000
2022-10-05	13.660	13.900	13.610	13.610	13.610	4,500
2022-10-04	14.600	14.800	13.900	13.900	13.900	11,000
2022-09-30	14.700	14.700	14.700	14.700	14.700	500
2022-09-28	15.000	15.000	15.000	15.000	15.000	500
2022-09-23	15.000	15.000	15.000	15.000	15.000	1,500
2022-09-19	15.000	15.300	15.000	15.000	15.000	5,500
2022-09-15	15.900	15.900	15.400	15.400	15.400	1,000
2022-09-13	15.800	15.800	15.800	15.800	15.800	1,000
2022-09-12	15.010	15.750	15.000	15.750	15.750	6,500
2022-09-09	15.510	15.510	15.510	15.510	15.510	500
2022-09-08	15.750	15.750	15.500	15.510	15.510	2,000
2022-09-07	15.560	15.560	15.550	15.560	15.560	1,000
2022-09-02	15.900	15.950	15.850	15.920	15.920	4,500
2022-09-01	17.000	17.400	15.900	16.580	16.580	8,500
2022-08-31	15.150	16.280	15.150	16.280	16.280	24,500
2022-08-30	15.150	15.150	15.150	15.150	15.150	500
2022-08-26	15.120	15.120	15.120	15.120	15.120	500
2022-08-25	15.210	15.500	15.000	15.500	15.500	3,000
2022-08-24	15.480	15.500	15.480	15.500	15.500	11,000
2022-08-23	15.500	15.500	15.200	15.500	15.500	5,500
2022-08-22	15.500	15.500	15.250	15.290	15.290	4,000
2022-08-18	15.500	15.550	15.500	15.550	15.550	2,000
2022-08-17	15.500	15.700	15.500	15.700	15.700	5,500
2022-08-16	15.520	15.990	15.360	15.990	15.990	5,000
2022-08-15	16.000	16.500	15.490	15.850	15.850	19,000
2022-08-12	15.950	16.000	15.360	16.000	16.000	2,500
2022-08-11	16.000	16.000	16.000	16.000	16.000	2,000
2022-08-10	15.750	16.500	15.750	16.500	16.500	3,000
2022-08-05	16.670	16.670	15.500	15.840	15.840	3,000
2022-08-04	15.200	15.600	15.200	15.600	15.600	1,000
2022-08-03	15.790	16.400	15.250	16.130	16.130	7,500
2022-08-02	15.000	15.720	15.000	15.720	15.720	5,000
2022-08-01	15.720	15.720	15.720	15.720	15.720	3,000
2022-07-29	15.990	16.120	15.310	15.790	15.790	3,500
2022-07-28	14.600	15.000	14.600	15.000	15.000	1,000
2022-07-27	15.000	15.000	15.000	15.000	15.000	500
2022-07-25	15.890	15.890	15.890	15.890	15.890	1,000
2022-07-19	15.000	15.500	14.800	15.500	15.500	5,000
2022-07-18	15.730	15.730	15.730	15.730	15.730	1,500
2022-07-15	17.000	17.000	17.000	17.000	17.000	1,000
2022-07-05	17.070	17.070	17.070	17.070	17.070	1,000
2022-06-30	17.350	17.350	17.350	17.350	17.350	500
2022-06-27	16.000	16.300	15.500	16.250	16.250	11,000
2022-06-24	15.710	16.740	15.150	16.740	16.740	6,500
2022-06-23	14.800	15.640	14.800	15.640	15.640	27,500

← NewerPage 15 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.