United Brands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	22.200	23.890	22.000	23.290	23.290	3,619
2026-04-21	23.100	23.550	23.100	23.250	23.250	30,084
2026-04-20	27.490	27.490	22.830	23.010	23.010	181,695
2026-04-17	24.300	25.370	24.300	25.370	25.370	131,663
2026-04-16	24.480	24.480	22.130	23.060	23.060	4,666
2026-04-15	24.200	24.450	23.060	23.770	23.770	4,895
2026-04-14	24.300	24.300	22.800	22.920	22.920	7,502
2026-04-13	21.860	24.000	21.860	22.620	22.620	13,400
2026-04-10	24.600	24.600	20.650	21.860	21.860	29,391
2026-04-09	23.500	23.500	22.880	22.900	22.900	8,033
2026-04-08	22.360	23.780	22.360	23.500	23.500	9,968
2026-04-07	23.000	23.840	21.550	21.920	21.920	15,539
2026-04-06	23.730	23.730	23.000	23.550	23.550	4,809
2026-04-03	23.990	23.990	22.750	23.980	23.980	507
2026-04-02	23.010	23.980	22.340	22.420	22.420	1,079
2026-04-01	22.300	24.300	22.300	23.290	23.290	2,218
2026-03-31	24.370	24.370	22.630	22.630	22.630	1
2026-03-30	23.400	23.400	22.010	22.630	22.630	1,900
2026-03-27	24.740	24.740	22.100	23.490	23.490	921
2026-03-26	23.800	23.800	22.140	22.500	22.500	8,760
2026-03-25	23.350	23.600	22.530	23.010	23.010	6,757
2026-03-24	24.890	24.890	21.250	21.450	21.450	6,106
2026-03-19	24.490	24.490	22.690	22.690	22.690	1
2026-03-18	24.930	24.930	22.350	22.690	22.690	152
2026-03-17	24.990	24.990	21.550	22.690	22.690	1,512
2026-03-16	23.980	23.980	21.300	23.300	23.300	264
2026-03-13	22.410	26.500	22.250	23.300	23.300	94,433
2026-03-12	24.470	24.900	23.990	24.420	24.420	10,103
2026-03-11	25.300	25.300	22.630	23.100	23.100	81,228
2026-03-10	23.980	23.980	22.600	23.890	23.890	3,341
2026-03-09	21.000	23.990	21.000	22.000	22.000	7,957
2026-03-06	24.920	24.920	22.550	23.000	23.000	3,504
2026-03-05	21.050	23.880	21.050	23.370	23.370	2,471
2026-03-04	24.000	24.000	20.010	23.290	23.290	1,302
2026-03-03	20.100	22.490	20.100	22.040	22.040	3,007
2026-03-02	20.460	25.000	20.460	20.460	20.460	16,637
2026-02-27	25.490	25.490	22.700	22.730	22.730	3,831
2026-02-26	25.230	25.230	24.000	24.550	24.550	601
2026-02-25	24.480	24.700	22.550	24.030	24.030	9,847
2026-02-24	22.510	25.950	21.650	22.510	22.510	32,826
2026-02-23	26.580	26.580	24.000	24.060	24.060	8,955
2026-02-20	27.140	27.140	25.600	25.650	25.650	4,157
2026-02-19	27.940	27.940	25.720	26.020	26.020	1,516
2026-02-18	25.850	26.940	25.850	26.850	26.850	850
2026-02-17	25.750	26.790	25.500	25.850	25.850	1,139
2026-02-16	27.690	28.300	25.520	25.710	25.710	11,153
2026-02-13	26.900	27.980	25.520	27.690	27.690	183,233
2026-02-12	26.000	26.500	25.900	25.900	25.900	2,091
2026-02-11	27.250	27.250	25.050	26.000	26.000	15,443
2026-02-10	27.690	27.690	26.100	26.240	26.240	11,425
2026-02-09	27.050	27.990	26.670	26.680	26.680	6,766
2026-02-06	27.250	28.110	26.510	27.400	27.400	2,361
2026-02-04	27.900	27.900	26.850	27.250	27.250	3,213
2026-02-03	27.400	27.400	26.530	27.390	27.390	2,674
2026-02-02	25.650	27.650	25.650	26.560	26.560	1,230
2026-01-30	26.980	27.500	25.400	27.460	27.460	287,096
2026-01-29	29.420	29.420	25.310	25.320	25.320	14,379
2026-01-28	28.470	28.480	28.000	28.110	28.110	3,275
2026-01-27	29.000	29.000	27.720	28.180	28.180	7,162
2026-01-26	29.900	29.900	27.510	28.040	28.040	15,346

← NewerPage 3 of 17 · 1,016 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.