United Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 24.170 | 26.500 | 23.330 | 26.190 | 26.190 | 165,416 |
| 2026-07-22 | 25.540 | 25.540 | 24.100 | 24.120 | 24.120 | 26,937 |
| 2026-07-21 | 24.000 | 26.020 | 24.000 | 24.430 | 24.430 | 135,234 |
| 2026-07-20 | 24.000 | 24.000 | 23.050 | 23.650 | 23.650 | 323 |
| 2026-07-17 | 24.850 | 24.850 | 23.260 | 23.650 | 23.650 | 4,438 |
| 2026-07-16 | 24.000 | 25.070 | 24.000 | 24.000 | 24.000 | 3,898 |
| 2026-07-15 | 24.300 | 24.300 | 23.800 | 24.000 | 24.000 | 2,264 |
| 2026-07-14 | 24.000 | 24.000 | 22.410 | 23.400 | 23.400 | 22,478 |
| 2026-07-13 | 24.780 | 25.000 | 24.510 | 24.900 | 24.900 | 1,810 |
| 2026-07-10 | 24.120 | 24.990 | 24.120 | 24.780 | 24.780 | 646 |
| 2026-07-09 | 24.830 | 24.970 | 24.340 | 24.500 | 24.500 | 1,581 |
| 2026-07-08 | 25.000 | 25.050 | 24.400 | 24.810 | 24.810 | 15,773 |
| 2026-07-07 | 25.900 | 25.900 | 24.850 | 25.150 | 25.150 | 2,101 |
| 2026-07-06 | 24.990 | 25.290 | 24.550 | 25.000 | 25.000 | 7,197 |
| 2026-07-03 | 25.370 | 25.900 | 24.510 | 24.610 | 24.610 | 6,564 |
| 2026-07-02 | 24.240 | 25.900 | 24.240 | 24.830 | 24.830 | 11,128 |
| 2026-07-01 | 26.240 | 26.240 | 24.100 | 24.820 | 24.820 | 30,949 |
| 2026-06-30 | 26.240 | 26.240 | 24.050 | 25.190 | 25.190 | 3,835 |
| 2026-06-29 | 26.290 | 26.290 | 23.630 | 25.000 | 25.000 | 5,253 |
| 2026-06-24 | 25.500 | 26.220 | 25.050 | 25.380 | 25.380 | 5,673 |
| 2026-06-23 | 26.840 | 26.840 | 25.050 | 25.130 | 25.130 | 2,974 |
| 2026-06-22 | 26.000 | 27.430 | 25.010 | 26.250 | 26.250 | 1,281 |
| 2026-06-19 | 27.000 | 27.000 | 24.010 | 26.250 | 26.250 | 14,576 |
| 2026-06-18 | 27.980 | 27.980 | 25.520 | 26.030 | 26.030 | 11,217 |
| 2026-06-17 | 27.460 | 27.460 | 26.000 | 26.190 | 26.190 | 11,246 |
| 2026-06-16 | 27.980 | 27.980 | 25.760 | 26.790 | 26.790 | 36,941 |
| 2026-06-15 | 26.990 | 28.200 | 26.000 | 26.010 | 26.010 | 45,197 |
| 2026-06-12 | 28.600 | 28.600 | 26.770 | 26.990 | 26.990 | 51,959 |
| 2026-06-11 | 26.230 | 28.720 | 25.520 | 28.000 | 28.000 | 394,717 |
| 2026-06-10 | 24.490 | 26.110 | 24.400 | 26.110 | 26.110 | 97,720 |
| 2026-06-09 | 24.590 | 24.590 | 23.660 | 23.740 | 23.740 | 1,501 |
| 2026-06-08 | 26.400 | 26.400 | 23.500 | 23.720 | 23.720 | 2,914 |
| 2026-06-05 | 24.990 | 25.200 | 24.070 | 24.470 | 24.470 | 6,216 |
| 2026-06-04 | 23.520 | 24.700 | 23.520 | 24.600 | 24.600 | 211 |
| 2026-06-03 | 24.620 | 24.890 | 24.550 | 24.600 | 24.600 | 1,135 |
| 2026-06-02 | 24.780 | 24.780 | 23.650 | 24.670 | 24.670 | 6,122 |
| 2026-06-01 | 23.650 | 24.890 | 23.650 | 23.670 | 23.670 | 2,681 |
| 2026-05-29 | 25.390 | 25.390 | 23.630 | 23.650 | 23.650 | 1,417 |
| 2026-05-25 | 24.500 | 25.000 | 23.000 | 24.680 | 24.680 | 4,566 |
| 2026-05-22 | 24.370 | 24.390 | 23.020 | 23.550 | 23.550 | 142 |
| 2026-05-21 | 24.380 | 24.380 | 22.110 | 23.550 | 23.550 | 8,891 |
| 2026-05-20 | 23.800 | 24.500 | 23.800 | 24.390 | 24.390 | 650 |
| 2026-05-19 | 24.270 | 24.270 | 22.600 | 23.000 | 23.000 | 6,568 |
| 2026-05-18 | 24.600 | 24.800 | 23.400 | 23.430 | 23.430 | 6,674 |
| 2026-05-15 | 26.590 | 26.590 | 24.610 | 25.930 | 25.930 | 2,521 |
| 2026-05-14 | 26.000 | 26.000 | 25.450 | 25.610 | 25.610 | 4,158 |
| 2026-05-13 | 25.610 | 26.500 | 25.610 | 26.000 | 26.000 | 714 |
| 2026-05-12 | 28.000 | 28.000 | 26.030 | 26.560 | 26.560 | 21,587 |
| 2026-05-11 | 27.950 | 27.950 | 25.090 | 26.890 | 26.890 | 17,230 |
| 2026-05-08 | 27.000 | 28.000 | 23.050 | 27.380 | 27.380 | 194,699 |
| 2026-05-07 | 23.000 | 25.980 | 23.000 | 25.610 | 25.610 | 80,240 |
| 2026-05-06 | 24.440 | 24.450 | 23.060 | 23.800 | 23.800 | 2,080 |
| 2026-05-05 | 21.610 | 23.700 | 21.000 | 23.630 | 23.630 | 47,659 |
| 2026-05-04 | 23.490 | 23.490 | 22.500 | 22.500 | 22.500 | 29,476 |
| 2026-04-30 | 23.480 | 23.480 | 21.500 | 22.000 | 22.000 | 19,865 |
| 2026-04-29 | 23.490 | 23.490 | 22.800 | 22.930 | 22.930 | 6,371 |
| 2026-04-28 | 25.000 | 25.000 | 22.500 | 22.650 | 22.650 | 60,627 |
| 2026-04-27 | 23.100 | 25.690 | 23.060 | 23.470 | 23.470 | 22,988 |
| 2026-04-24 | 23.980 | 23.980 | 21.530 | 23.590 | 23.590 | 8,932 |
| 2026-04-23 | 23.000 | 23.780 | 23.000 | 23.010 | 23.010 | 3,408 |
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.