United Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 22.240 | 23.400 | 20.610 | 21.250 | 21.250 | 40,547 |
| 2025-02-06 | 22.600 | 23.980 | 22.000 | 22.810 | 22.810 | 26,469 |
| 2025-02-04 | 24.460 | 24.460 | 22.700 | 23.250 | 23.250 | 38,202 |
| 2025-02-03 | 24.000 | 24.500 | 22.750 | 23.950 | 23.950 | 36,366 |
| 2025-01-31 | 23.560 | 24.890 | 22.250 | 22.570 | 22.570 | 19,607 |
| 2025-01-30 | 21.560 | 23.750 | 21.560 | 22.900 | 22.900 | 12,448 |
| 2025-01-29 | 22.150 | 24.030 | 22.150 | 23.070 | 23.070 | 2,023 |
| 2025-01-28 | 21.850 | 23.440 | 21.850 | 23.440 | 23.440 | 901 |
| 2025-01-27 | 23.960 | 24.000 | 21.570 | 23.250 | 23.250 | 11,733 |
| 2025-01-24 | 24.460 | 24.460 | 23.010 | 23.250 | 23.250 | 15,694 |
| 2025-01-23 | 24.990 | 24.990 | 22.700 | 23.170 | 23.170 | 16,804 |
| 2025-01-22 | 25.580 | 25.580 | 22.560 | 24.000 | 24.000 | 6,298 |
| 2025-01-21 | 23.100 | 25.490 | 23.100 | 24.030 | 24.030 | 51,430 |
| 2025-01-20 | 25.840 | 26.450 | 24.800 | 24.800 | 24.800 | 35,717 |
| 2025-01-17 | 24.500 | 25.990 | 23.150 | 25.840 | 25.840 | 129,317 |
| 2025-01-16 | 22.500 | 24.480 | 22.500 | 24.380 | 24.380 | 35,755 |
| 2025-01-15 | 23.930 | 24.890 | 21.030 | 22.270 | 22.270 | 105,571 |
| 2025-01-14 | 25.000 | 25.950 | 22.150 | 23.080 | 23.080 | 26,535 |
| 2025-01-13 | 23.550 | 24.480 | 23.500 | 23.990 | 23.990 | 5,690 |
| 2025-01-10 | 22.310 | 24.100 | 22.310 | 23.290 | 23.290 | 19,701 |
| 2025-01-09 | 25.800 | 25.800 | 24.010 | 24.230 | 24.230 | 6,959 |
| 2025-01-08 | 27.150 | 27.150 | 25.800 | 25.860 | 25.860 | 3,219 |
| 2025-01-07 | 25.050 | 26.500 | 25.010 | 26.180 | 26.180 | 1,557 |
| 2025-01-06 | 24.800 | 27.700 | 24.800 | 25.500 | 25.500 | 127,235 |
| 2025-01-03 | 28.500 | 28.500 | 25.590 | 26.180 | 26.180 | 56,432 |
| 2025-01-02 | 26.500 | 27.990 | 26.500 | 27.710 | 27.710 | 65,410 |
| 2025-01-01 | 26.730 | 28.000 | 25.520 | 26.500 | 26.500 | 219,578 |
| 2024-12-31 | 24.300 | 26.000 | 22.410 | 25.910 | 25.910 | 150,765 |
| 2024-12-30 | 21.760 | 23.990 | 21.760 | 23.770 | 23.770 | 18,485 |
| 2024-12-27 | 23.250 | 24.400 | 23.000 | 23.120 | 23.120 | 13,022 |
| 2024-12-26 | 25.300 | 25.300 | 22.530 | 23.170 | 23.170 | 41,111 |
| 2024-12-24 | 27.000 | 27.000 | 24.500 | 25.030 | 25.030 | 10,863 |
| 2024-12-23 | 24.390 | 25.960 | 24.390 | 25.960 | 25.960 | 55,487 |
| 2024-12-20 | 22.000 | 24.500 | 22.000 | 23.600 | 23.600 | 61,163 |
| 2024-12-19 | 26.000 | 26.000 | 23.270 | 23.270 | 23.270 | 55,860 |
| 2024-12-18 | 25.750 | 27.390 | 24.600 | 25.860 | 25.860 | 134,964 |
| 2024-12-17 | 29.890 | 30.050 | 25.060 | 26.900 | 26.900 | 701,262 |
| 2024-12-16 | 27.320 | 27.320 | 27.320 | 27.320 | 27.320 | 36,071 |
| 2024-12-13 | 24.840 | 24.840 | 24.800 | 24.840 | 24.840 | 137,274 |
| 2024-12-12 | 22.580 | 22.580 | 22.580 | 22.580 | 22.580 | 76,248 |
| 2024-12-11 | 19.500 | 20.530 | 19.400 | 20.530 | 20.530 | 275,126 |
| 2024-12-10 | 17.970 | 18.840 | 16.110 | 18.660 | 18.660 | 510,651 |
| 2024-12-09 | 15.400 | 17.130 | 15.050 | 17.130 | 17.130 | 92,431 |
| 2024-12-06 | 16.390 | 16.450 | 15.400 | 15.570 | 15.570 | 52,633 |
| 2024-12-05 | 15.990 | 16.000 | 15.250 | 15.400 | 15.400 | 58,130 |
| 2024-12-04 | 16.050 | 16.900 | 15.100 | 15.430 | 15.430 | 78,548 |
| 2024-12-03 | 17.420 | 17.420 | 15.600 | 15.950 | 15.950 | 23,597 |
| 2024-12-02 | 16.740 | 16.740 | 15.260 | 15.970 | 15.970 | 57,493 |
| 2024-11-29 | 15.390 | 16.690 | 15.030 | 15.250 | 15.250 | 6,077 |
| 2024-11-28 | 15.300 | 15.490 | 14.750 | 15.230 | 15.230 | 4,134 |
| 2024-11-27 | 15.230 | 15.230 | 14.550 | 14.770 | 14.770 | 1,697 |
| 2024-11-26 | 15.450 | 15.450 | 14.500 | 14.510 | 14.510 | 22,277 |
| 2024-11-25 | 14.610 | 15.270 | 14.610 | 14.640 | 14.640 | 24,681 |
| 2024-11-22 | 14.900 | 15.340 | 14.110 | 14.610 | 14.610 | 45,770 |
| 2024-11-21 | 14.850 | 15.750 | 14.810 | 15.080 | 15.080 | 59,089 |
| 2024-11-20 | 16.300 | 16.900 | 15.000 | 15.180 | 15.180 | 104,823 |
| 2024-11-19 | 17.200 | 17.450 | 16.010 | 16.440 | 16.440 | 38,405 |
| 2024-11-18 | 20.000 | 20.000 | 17.000 | 17.000 | 17.000 | 195,221 |
| 2024-11-15 | 18.120 | 20.470 | 17.500 | 18.890 | 18.890 | 68,959 |
| 2024-11-14 | 19.900 | 19.950 | 18.000 | 18.610 | 18.610 | 95,071 |
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.