United Brands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	26.610	28.440	26.610	27.470	27.470	25,511
2025-10-29	28.890	29.000	27.300	27.900	27.900	37,246
2025-10-28	27.870	28.500	27.000	27.760	27.760	171,783
2025-10-27	28.200	28.270	26.960	27.010	27.010	64,034
2025-10-24	28.320	28.320	26.750	26.950	26.950	49,511
2025-10-23	27.250	28.000	26.250	27.320	27.320	124,879
2025-10-22	29.210	29.240	25.080	26.180	26.180	195,450
2025-10-21	26.740	29.410	26.570	27.870	27.870	367,474
2025-10-20	27.790	27.790	26.000	26.740	26.740	20,976
2025-10-17	27.370	27.370	25.630	25.920	25.920	31,545
2025-10-16	27.760	27.760	25.120	26.650	26.650	15,314
2025-10-15	27.500	27.990	26.000	26.080	26.080	7,428
2025-10-14	28.350	28.350	27.000	27.080	27.080	25,093
2025-10-13	27.070	29.470	26.180	27.490	27.490	14,905
2025-10-10	28.750	28.750	27.000	28.070	28.070	9,082
2025-10-09	28.890	28.890	26.500	27.220	27.220	22,210
2025-10-08	28.960	29.330	26.500	27.490	27.490	59,763
2025-10-07	28.500	29.430	28.000	28.010	28.010	48,474
2025-10-06	29.910	29.910	28.100	28.270	28.270	57,045
2025-10-03	31.390	31.390	29.250	29.680	29.680	148,563
2025-10-02	34.500	34.500	29.510	30.880	30.880	515,453
2025-10-01	30.500	32.460	29.610	32.460	32.460	478,781
2025-09-30	28.740	30.600	27.480	29.510	29.510	620,937
2025-09-29	27.800	29.000	26.400	27.820	27.820	160,260
2025-09-26	28.010	28.850	25.510	27.550	27.550	324,199
2025-09-25	27.110	28.400	26.550	27.580	27.580	277,668
2025-09-24	25.500	26.950	24.620	26.900	26.900	531,373
2025-09-23	24.390	24.800	24.390	24.500	24.500	7,260
2025-09-22	24.510	24.980	24.020	24.170	24.170	9,233
2025-09-19	24.750	26.450	24.500	24.640	24.640	21,213
2025-09-18	25.490	25.490	24.500	24.750	24.750	11,301
2025-09-17	25.300	25.300	24.270	24.590	24.590	5,310
2025-09-16	24.020	26.490	24.020	25.250	25.250	222,518
2025-09-15	24.000	24.600	23.500	24.270	24.270	34,803
2025-09-12	24.390	24.450	24.170	24.250	24.250	4,047
2025-09-11	24.390	24.760	24.170	24.170	24.170	32,606
2025-09-10	24.500	24.500	23.550	23.630	23.630	175,166
2025-09-09	24.500	24.700	24.000	24.370	24.370	10,402
2025-09-08	24.900	24.900	24.000	24.370	24.370	9,486
2025-09-05	24.270	24.870	24.030	24.590	24.590	4,784
2025-09-04	24.950	24.950	24.010	24.060	24.060	25,719
2025-09-03	24.900	24.950	24.210	24.790	24.790	20,367
2025-09-02	25.000	25.000	24.000	24.950	24.950	35,608
2025-09-01	25.000	25.000	24.500	24.500	24.500	6,659
2025-08-29	25.000	25.490	24.760	24.800	24.800	1,026
2025-08-28	25.000	26.200	24.510	25.960	25.960	128,516
2025-08-27	25.390	25.980	24.510	25.980	25.980	50,166
2025-08-26	24.490	25.000	24.490	24.970	24.970	17,521
2025-08-25	24.100	24.920	23.700	24.360	24.360	11,622
2025-08-22	24.510	25.000	24.000	24.080	24.080	10,889
2025-08-21	25.370	25.470	24.200	25.390	25.390	28,367
2025-08-20	24.000	25.850	23.750	25.370	25.370	46,863
2025-08-19	24.500	24.500	23.300	23.610	23.610	207,237
2025-08-18	24.850	24.850	24.000	24.370	24.370	10,775
2025-08-15	24.800	24.860	23.760	24.090	24.090	6,072
2025-08-13	24.500	25.980	23.500	23.800	23.800	41,301
2025-08-12	25.300	26.000	24.520	24.820	24.820	21,836
2025-08-11	24.600	26.200	24.020	24.790	24.790	24,645
2025-08-08	26.300	26.490	24.510	25.060	25.060	5,874
2025-08-07	27.770	27.770	26.000	26.040	26.040	13,008

← NewerPage 5 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.