United Brands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	18.500	19.300	18.500	19.300	19.300	1,500
2022-01-24	18.300	18.300	18.000	18.000	18.000	1,000
2022-01-21	18.000	18.800	18.000	18.800	18.800	4,000
2022-01-20	18.010	18.300	17.650	18.300	18.300	5,000
2022-01-19	19.050	19.050	19.050	19.050	19.050	500
2022-01-18	19.050	19.500	19.000	19.050	19.050	17,000
2022-01-14	19.000	20.000	19.000	20.000	20.000	7,000
2022-01-12	19.000	19.010	19.000	19.000	19.000	4,000
2022-01-11	19.250	19.250	19.000	19.000	19.000	2,500
2022-01-10	19.500	19.500	18.200	19.250	19.250	8,000
2022-01-06	20.000	20.000	19.150	19.180	19.180	11,500
2022-01-05	21.000	21.000	20.250	20.320	20.320	14,000
2022-01-04	21.720	21.720	20.510	21.120	21.120	64,500
2022-01-03	21.700	21.720	20.700	21.720	21.720	158,000
2021-12-31	20.210	20.210	20.210	20.210	20.210	3,500
2021-12-30	17.600	18.800	17.010	18.800	18.800	48,000
2021-12-29	16.600	17.490	16.600	17.490	17.490	3,500
2021-12-28	17.010	17.010	17.000	17.000	17.000	3,000
2021-12-27	17.000	17.000	17.000	17.000	17.000	1,000
2021-12-24	18.490	18.490	17.020	17.030	17.030	11,000
2021-12-21	18.400	18.400	18.370	18.400	18.400	3,000
2021-12-20	18.370	18.370	18.370	18.370	18.370	500
2021-12-17	16.660	18.000	16.660	17.990	17.990	4,500
2021-12-16	18.490	18.490	17.000	17.300	17.300	3,000
2021-12-14	17.890	17.990	17.890	17.960	17.960	3,000
2021-12-13	16.900	17.600	16.900	17.600	17.600	4,000
2021-12-10	16.000	16.800	16.000	16.800	16.800	1,000
2021-12-08	16.120	16.120	16.120	16.120	16.120	500
2021-12-07	16.580	16.580	16.580	16.580	16.580	1,000
2021-12-03	16.510	17.000	16.400	16.580	16.580	2,500
2021-12-02	17.000	17.000	16.660	16.830	16.830	2,500
2021-12-01	17.750	18.200	17.750	17.970	17.970	3,500
2021-11-30	17.500	17.750	17.500	17.750	17.750	5,500
2021-11-29	17.900	17.950	17.900	17.950	17.950	1,500
2021-11-25	17.500	17.890	17.200	17.890	17.890	3,500
2021-11-24	17.900	18.190	17.010	17.300	17.300	12,000
2021-11-23	18.020	18.500	18.000	18.010	18.010	16,500
2021-11-19	18.500	19.450	18.500	19.000	19.000	2,500
2021-11-18	18.900	19.000	17.500	18.500	18.500	5,000
2021-11-17	18.300	18.300	18.300	18.300	18.300	1,000
2021-11-16	18.840	18.900	18.840	18.900	18.900	3,500
2021-11-15	18.900	18.900	18.900	18.900	18.900	500
2021-11-12	19.000	19.000	18.900	18.900	18.900	6,500
2021-11-11	19.100	19.100	18.990	18.990	18.990	3,500
2021-11-09	20.490	20.490	19.250	19.250	19.250	3,000
2021-11-08	19.700	19.980	19.300	19.400	19.400	14,000
2021-11-05	19.580	19.640	19.300	19.470	19.470	10,500
2021-11-04	19.010	19.430	19.000	19.430	19.430	3,500
2021-11-03	19.250	19.390	19.000	19.020	19.020	9,500
2021-11-02	19.690	19.690	19.690	19.690	19.690	500
2021-11-01	19.300	19.700	19.000	19.700	19.700	6,500
2021-10-29	19.010	19.010	19.000	19.000	19.000	5,500
2021-10-28	19.550	19.890	19.500	19.760	19.760	14,500
2021-10-27	20.730	20.730	20.730	20.730	20.730	500
2021-10-25	19.990	20.990	19.990	19.990	19.990	4,000
2021-10-22	18.610	19.900	18.010	19.900	19.900	4,000
2021-10-21	19.300	19.840	19.000	19.220	19.220	21,500
2021-10-20	20.200	20.200	19.200	19.580	19.580	11,500

← NewerPage 17 of 17 · 1,018 trading days

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.