United Brands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	26.990	28.890	26.620	26.780	26.780	273,182
2025-08-05	26.200	26.890	25.200	26.500	26.500	10,510
2025-08-04	24.500	26.700	24.500	26.300	26.300	37,076
2025-08-01	25.500	25.500	24.560	25.000	25.000	159,269
2025-07-31	24.100	25.970	24.100	25.500	25.500	75,376
2025-07-30	24.840	24.840	24.000	24.000	24.000	6,377
2025-07-29	25.600	25.990	24.500	24.740	24.740	28,518
2025-07-28	24.900	25.900	24.700	25.500	25.500	85,372
2025-07-25	26.800	26.800	24.220	24.630	24.630	264,752
2025-07-24	28.190	28.200	26.150	26.910	26.910	154,412
2025-07-23	27.970	28.860	27.010	27.900	27.900	1,204,677
2025-07-22	27.000	27.000	26.000	26.240	26.240	608
2025-07-21	26.500	27.660	26.000	26.000	26.000	3,053
2025-07-18	27.590	27.700	26.000	27.670	27.670	3,662
2025-07-17	27.440	27.440	26.060	26.280	26.280	1,301
2025-07-16	27.960	27.960	26.500	27.180	27.180	2,788
2025-07-15	28.400	28.400	26.360	26.360	26.360	1,373
2025-07-14	29.970	29.970	28.000	28.010	28.010	20,245
2025-07-11	29.500	29.500	26.220	27.890	27.890	8,904
2025-07-10	29.970	29.970	26.000	28.710	28.710	14,681
2025-07-09	28.400	30.350	28.010	28.260	28.260	219,958
2025-07-08	25.010	28.590	25.000	27.610	27.610	187,855
2025-07-07	27.000	27.000	25.750	26.010	26.010	7,802
2025-07-04	26.870	27.900	25.500	26.850	26.850	11,383
2025-07-03	26.260	26.860	25.500	26.680	26.680	6,735
2025-07-02	26.750	26.750	25.000	26.450	26.450	25,064
2025-07-01	25.440	26.880	25.000	25.010	25.010	91,441
2025-06-30	26.300	26.300	24.050	24.980	24.980	7,650
2025-06-27	24.880	26.990	24.750	25.010	25.010	23,248
2025-06-26	24.980	25.440	24.000	24.990	24.990	66,567
2025-06-25	24.890	24.890	24.000	24.690	24.690	1,230
2025-06-24	24.000	24.970	24.000	24.140	24.140	4,163
2025-06-23	25.500	25.990	23.260	23.520	23.520	156,465
2025-06-20	24.990	24.990	23.460	23.760	23.760	11,568
2025-06-19	24.980	25.050	23.500	23.650	23.650	111,509
2025-06-18	25.500	25.500	23.610	23.840	23.840	2,405
2025-06-17	24.990	24.990	24.050	24.560	24.560	6,638
2025-06-16	24.900	25.000	23.020	24.280	24.280	25,983
2025-06-13	24.020	25.940	22.760	24.880	24.880	2,212
2025-06-12	26.480	26.490	24.600	25.040	25.040	17,357
2025-06-11	26.760	26.780	24.310	25.000	25.000	8,265
2025-06-10	24.500	26.240	24.500	25.000	25.000	20,784
2025-06-05	25.890	25.890	24.600	25.620	25.620	2,208
2025-06-04	26.460	26.460	24.720	24.970	24.970	3,310
2025-06-03	27.000	27.000	24.110	24.210	24.210	1,098
2025-06-02	23.590	27.390	23.590	26.040	26.040	24
2025-05-30	27.350	27.350	24.020	26.040	26.040	2,911
2025-05-29	26.590	27.230	25.510	26.440	26.440	1,077
2025-05-27	26.900	27.450	26.000	26.590	26.590	51,943
2025-05-26	26.980	26.980	24.100	25.940	25.940	581
2025-05-23	26.970	27.460	25.000	25.510	25.510	15,219
2025-05-22	25.520	27.240	25.520	26.080	26.080	101,659
2025-05-21	26.500	27.800	26.000	26.320	26.320	111,987
2025-05-20	26.100	26.930	25.000	26.370	26.370	25,844
2025-05-19	26.010	27.330	25.200	26.730	26.730	49,272
2025-05-16	27.980	28.000	24.500	26.080	26.080	288,796
2025-05-15	25.000	26.400	22.520	25.460	25.460	57,935
2025-05-14	22.900	25.000	22.900	24.000	24.000	148,852
2025-05-13	22.530	23.750	21.100	22.870	22.870	100,132
2025-05-12	22.000	23.100	21.600	22.960	22.960	38,452

← NewerPage 6 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.