United Brands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	21.960	21.960	19.200	21.000	21.000	6,407
2025-05-08	23.000	25.150	20.570	21.070	21.070	143,597
2025-05-07	21.510	24.100	21.510	22.860	22.860	16,469
2025-05-06	22.000	23.000	21.990	22.820	22.820	51,343
2025-05-05	21.200	22.000	20.510	21.500	21.500	20,525
2025-05-02	21.000	21.240	20.130	20.550	20.550	4,125
2025-04-30	23.000	23.000	20.930	20.930	20.930	40,773
2025-04-29	22.870	23.740	20.510	23.260	23.260	59,613
2025-04-28	23.540	23.660	21.700	22.350	22.350	8,299
2025-04-25	22.000	23.990	22.000	23.540	23.540	132,109
2025-04-24	22.300	22.370	21.800	22.000	22.000	22,866
2025-04-23	22.000	22.500	21.030	22.380	22.380	139,632
2025-04-22	22.120	22.890	21.500	21.600	21.600	139,798
2025-04-21	22.750	23.490	21.500	22.530	22.530	53,523
2025-04-18	23.500	24.490	22.250	22.320	22.320	172,999
2025-04-17	21.200	23.180	21.010	23.180	23.180	248,517
2025-04-16	21.200	21.450	20.600	21.070	21.070	78,157
2025-04-15	21.980	21.980	21.000	21.120	21.120	10,215
2025-04-14	22.200	22.200	20.720	21.500	21.500	1,777
2025-04-11	22.310	22.310	21.000	21.430	21.430	11,247
2025-04-10	22.000	22.400	21.510	22.000	22.000	63,765
2025-04-09	22.390	23.700	22.000	23.230	23.230	42,229
2025-04-08	20.120	22.480	20.120	21.990	21.990	31,646
2025-04-07	23.200	23.200	20.310	20.950	20.950	13,757
2025-04-04	21.790	21.790	21.010	21.510	21.510	13,910
2025-04-03	22.970	22.970	21.000	21.370	21.370	22,353
2025-03-27	21.600	22.450	21.600	22.000	22.000	2,558
2025-03-26	22.840	23.250	22.000	22.090	22.090	7,625
2025-03-25	22.000	23.680	22.000	22.840	22.840	65,423
2025-03-24	23.400	23.400	21.520	21.530	21.530	4,856
2025-03-21	21.450	22.470	21.000	21.770	21.770	6,511
2025-03-20	20.520	21.800	20.520	21.350	21.350	2,657
2025-03-19	21.080	21.120	20.660	20.780	20.780	5,238
2025-03-18	20.510	21.800	20.510	21.090	21.090	2,260
2025-03-17	20.510	21.800	20.510	20.740	20.740	6,314
2025-03-14	21.600	21.600	20.600	21.020	21.020	5,711
2025-03-13	21.150	21.700	21.100	21.150	21.150	1,719
2025-03-12	22.100	22.100	21.100	21.220	21.220	2,189
2025-03-11	23.000	23.000	21.110	21.490	21.490	5,998
2025-03-10	23.340	23.340	21.550	21.620	21.620	1,116
2025-03-07	21.550	22.390	21.550	21.660	21.660	2,275
2025-03-06	22.200	22.850	21.110	21.580	21.580	591
2025-03-05	23.850	23.850	22.500	23.050	23.050	226,558
2025-03-04	21.000	22.370	20.610	22.020	22.020	10,411
2025-03-03	20.000	21.500	20.000	20.340	20.340	172,572
2025-02-28	23.370	23.370	21.510	21.690	21.690	9,063
2025-02-27	22.000	23.800	22.000	22.050	22.050	4,431
2025-02-26	22.000	22.980	21.500	21.750	21.750	27,481
2025-02-25	23.740	23.740	22.150	22.190	22.190	2,962
2025-02-24	24.000	24.000	22.520	22.520	22.520	17,579
2025-02-21	23.980	23.980	22.170	23.620	23.620	1,705
2025-02-20	24.000	24.290	23.000	23.980	23.980	157,392
2025-02-19	24.750	24.750	22.050	24.410	24.410	89,665
2025-02-18	21.390	22.860	20.500	22.860	22.860	139,900
2025-02-17	21.210	21.450	20.750	20.780	20.780	7,916
2025-02-14	21.100	23.460	21.100	21.210	21.210	3,914
2025-02-13	22.350	22.350	21.070	21.500	21.500	16,852
2025-02-12	21.550	22.480	21.550	22.000	22.000	8,354
2025-02-11	23.980	23.980	21.660	22.100	22.100	7,427
2025-02-10	21.010	22.840	21.000	22.270	22.270	19,226

← NewerPage 7 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.