United Brands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	14.800	15.640	14.800	15.640	15.640	27,500
2022-06-22	14.600	14.600	14.550	14.550	14.550	1,000
2022-06-21	14.850	15.000	14.500	14.600	14.600	4,500
2022-06-20	14.400	15.000	14.300	14.670	14.670	3,500
2022-06-15	15.300	15.300	15.300	15.300	15.300	500
2022-06-14	14.200	14.750	14.170	14.750	14.750	5,000
2022-06-06	15.050	15.990	15.000	15.310	15.310	2,500
2022-06-03	15.750	16.120	15.690	16.120	16.120	7,000
2022-06-02	15.000	15.000	15.000	15.000	15.000	500
2022-05-30	15.940	15.940	15.500	15.940	15.940	1,500
2022-05-27	16.000	16.350	15.500	15.500	15.500	17,500
2022-05-26	15.000	15.260	15.000	15.260	15.260	8,500
2022-05-25	14.200	14.200	14.200	14.200	14.200	500
2022-05-23	14.200	14.200	14.200	14.200	14.200	500
2022-05-20	14.990	15.000	14.990	15.000	15.000	1,000
2022-05-19	14.500	14.500	14.500	14.500	14.500	500
2022-05-16	14.050	14.800	14.050	14.800	14.800	1,500
2022-05-13	15.110	15.490	14.730	15.100	15.100	5,000
2022-05-11	15.920	16.000	15.920	15.920	15.920	8,500
2022-05-10	17.210	17.210	17.210	17.210	17.210	500
2022-04-28	16.050	16.050	16.050	16.050	16.050	500
2022-04-27	16.050	16.050	16.050	16.050	16.050	7,500
2022-04-20	16.800	16.800	16.800	16.800	16.800	500
2022-04-18	17.100	17.100	17.010	17.010	17.010	1,500
2022-04-15	17.170	17.170	17.000	17.020	17.020	7,500
2022-04-14	17.400	17.400	17.400	17.400	17.400	500
2022-04-12	17.400	17.700	17.010	17.070	17.070	12,000
2022-04-11	18.500	18.500	18.000	18.000	18.000	2,000
2022-04-08	17.990	18.000	17.990	18.000	18.000	3,000
2022-04-07	17.990	17.990	17.390	17.990	17.990	2,000
2022-03-31	16.440	17.390	16.440	17.390	17.390	3,000
2022-03-30	16.350	16.800	16.300	16.310	16.310	2,500
2022-03-24	17.250	17.250	17.250	17.250	17.250	500
2022-03-22	16.950	16.950	16.950	16.950	16.950	500
2022-03-16	16.300	16.300	16.250	16.250	16.250	1,000
2022-03-15	15.250	16.400	15.250	16.400	16.400	1,500
2022-03-14	16.100	16.100	15.350	15.500	15.500	1,500
2022-03-11	16.590	16.590	16.590	16.590	16.590	1,000
2022-03-09	17.590	17.590	17.590	17.590	17.590	500
2022-03-04	17.690	17.690	17.690	17.690	17.690	500
2022-03-03	17.010	17.010	17.010	17.010	17.010	500
2022-03-02	16.700	16.700	16.700	16.700	16.700	500
2022-03-01	17.350	17.490	17.000	17.000	17.000	5,500
2022-02-28	17.000	17.200	17.000	17.030	17.030	4,500
2022-02-25	16.950	17.000	16.500	16.500	16.500	7,500
2022-02-24	17.300	17.300	16.420	16.420	16.420	16,000
2022-02-22	18.050	18.050	17.750	17.750	17.750	4,500
2022-02-16	18.210	18.720	18.210	18.720	18.720	1,000
2022-02-15	18.290	18.290	18.290	18.290	18.290	1,500
2022-02-14	18.020	18.050	18.000	18.000	18.000	13,000
2022-02-11	18.100	18.300	18.100	18.200	18.200	4,000
2022-02-10	18.550	18.550	18.300	18.300	18.300	3,000
2022-02-09	18.770	18.780	18.770	18.780	18.780	4,000
2022-02-08	18.500	18.980	18.490	18.760	18.760	3,000
2022-02-07	18.750	19.300	18.750	19.100	19.100	6,500
2022-02-04	18.000	19.500	18.000	18.640	18.640	9,500
2022-02-03	19.000	19.000	18.500	18.500	18.500	7,000
2022-02-02	19.000	19.500	19.000	19.080	19.080	15,000
2022-01-31	19.150	19.150	18.500	18.500	18.500	1,000
2022-01-28	18.250	18.250	18.250	18.250	18.250	500

← NewerPage 16 of 17 · 1,018 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.