United Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 18.450 | 18.840 | 18.250 | 18.840 | 18.840 | 163,990 |
| 2024-11-12 | 16.400 | 17.130 | 16.000 | 17.130 | 17.130 | 168,339 |
| 2024-11-11 | 14.780 | 15.570 | 14.150 | 15.570 | 15.570 | 85,244 |
| 2024-11-08 | 14.250 | 14.790 | 14.150 | 14.150 | 14.150 | 9,508 |
| 2024-11-07 | 14.400 | 14.400 | 14.100 | 14.190 | 14.190 | 2,451 |
| 2024-11-06 | 14.100 | 14.400 | 14.000 | 14.000 | 14.000 | 14,512 |
| 2024-11-05 | 14.000 | 14.500 | 14.000 | 14.230 | 14.230 | 13,641 |
| 2024-11-04 | 14.400 | 15.650 | 14.000 | 14.030 | 14.030 | 27,329 |
| 2024-11-01 | 15.340 | 15.750 | 14.700 | 14.930 | 14.930 | 4,001 |
| 2024-10-31 | 14.450 | 15.350 | 14.000 | 15.340 | 15.340 | 102,631 |
| 2024-10-30 | 14.100 | 15.190 | 13.630 | 14.000 | 14.000 | 8,385 |
| 2024-10-29 | 13.600 | 14.340 | 13.600 | 14.000 | 14.000 | 33,673 |
| 2024-10-28 | 14.000 | 14.490 | 13.000 | 13.040 | 13.040 | 102,209 |
| 2024-10-25 | 14.450 | 14.450 | 13.610 | 14.270 | 14.270 | 15 |
| 2024-10-24 | 13.520 | 14.550 | 13.520 | 14.270 | 14.270 | 87 |
| 2024-10-23 | 13.520 | 14.500 | 13.520 | 14.270 | 14.270 | 4,389 |
| 2024-10-22 | 14.050 | 14.490 | 13.810 | 14.480 | 14.480 | 3,992 |
| 2024-10-21 | 14.390 | 14.480 | 13.550 | 14.020 | 14.020 | 1,043 |
| 2024-10-18 | 14.390 | 14.400 | 13.500 | 14.100 | 14.100 | 21 |
| 2024-10-17 | 14.000 | 14.480 | 14.000 | 14.100 | 14.100 | 4,050 |
| 2024-10-16 | 14.250 | 14.500 | 14.000 | 14.150 | 14.150 | 4,022 |
| 2024-10-15 | 14.000 | 14.200 | 14.000 | 14.000 | 14.000 | 5,123 |
| 2024-10-14 | 13.750 | 14.000 | 13.100 | 13.650 | 13.650 | 3,317 |
| 2024-10-11 | 14.850 | 14.850 | 13.240 | 13.380 | 13.380 | 44,811 |
| 2024-10-10 | 14.500 | 14.900 | 13.660 | 14.710 | 14.710 | 7,314 |
| 2024-10-09 | 13.720 | 14.350 | 13.720 | 14.050 | 14.050 | 4,014 |
| 2024-10-08 | 13.250 | 14.500 | 13.250 | 14.060 | 14.060 | 1,228 |
| 2024-10-07 | 13.630 | 14.700 | 13.630 | 14.100 | 14.100 | 627 |
| 2024-10-04 | 13.670 | 14.400 | 13.670 | 14.300 | 14.300 | 10,768 |
| 2024-10-03 | 14.100 | 14.250 | 13.700 | 14.000 | 14.000 | 8,962 |
| 2024-10-02 | 14.200 | 14.560 | 14.100 | 14.110 | 14.110 | 1,733 |
| 2024-10-01 | 14.800 | 14.800 | 14.400 | 14.500 | 14.500 | 4,225 |
| 2024-09-30 | 15.490 | 15.490 | 15.240 | 15.240 | 15.240 | 1 |
| 2024-09-27 | 14.900 | 15.800 | 14.600 | 15.240 | 15.240 | 14,016 |
| 2024-09-26 | 15.990 | 15.990 | 13.710 | 14.570 | 14.570 | 10,915 |
| 2024-09-25 | 14.030 | 15.000 | 14.030 | 14.950 | 14.950 | 2,426 |
| 2024-09-24 | 14.130 | 14.970 | 14.020 | 14.310 | 14.310 | 1,695 |
| 2024-09-23 | 14.550 | 15.200 | 14.500 | 14.500 | 14.500 | 2,167 |
| 2024-09-20 | 14.500 | 14.800 | 14.360 | 14.780 | 14.780 | 552 |
| 2024-09-19 | 15.020 | 15.990 | 14.600 | 14.860 | 14.860 | 10,419 |
| 2024-09-18 | 16.400 | 16.400 | 14.910 | 15.500 | 15.500 | 19,609 |
| 2024-09-16 | 14.700 | 16.120 | 14.600 | 15.160 | 15.160 | 55,927 |
| 2024-09-13 | 15.500 | 15.500 | 14.500 | 14.650 | 14.650 | 50,137 |
| 2024-09-12 | 15.840 | 15.840 | 15.000 | 15.010 | 15.010 | 4,138 |
| 2024-09-11 | 14.040 | 16.210 | 14.040 | 15.560 | 15.560 | 33,186 |
| 2024-09-10 | 14.170 | 14.880 | 14.050 | 14.740 | 14.740 | 2,673 |
| 2024-09-09 | 14.600 | 14.990 | 14.000 | 14.300 | 14.300 | 23,594 |
| 2024-09-06 | 14.500 | 14.990 | 14.160 | 14.200 | 14.200 | 4,026 |
| 2024-09-05 | 14.620 | 15.480 | 14.610 | 14.680 | 14.680 | 6,274 |
| 2024-09-04 | 15.500 | 15.500 | 14.820 | 14.930 | 14.930 | 7,187 |
| 2024-09-03 | 15.740 | 15.740 | 14.700 | 14.780 | 14.780 | 9,118 |
| 2024-09-02 | 16.850 | 16.850 | 15.580 | 15.580 | 15.580 | 13,115 |
| 2024-08-30 | 15.620 | 17.890 | 15.350 | 15.950 | 15.950 | 105,072 |
| 2024-08-29 | 16.500 | 16.740 | 15.650 | 16.620 | 16.620 | 33,142 |
| 2024-08-28 | 17.750 | 17.750 | 16.200 | 16.320 | 16.320 | 56,465 |
| 2024-08-27 | 15.510 | 17.200 | 15.400 | 17.020 | 17.020 | 86,431 |
| 2024-08-26 | 16.200 | 16.900 | 15.760 | 15.860 | 15.860 | 47,891 |
| 2024-08-23 | 17.450 | 17.450 | 15.100 | 15.680 | 15.680 | 215,040 |
| 2024-08-22 | 16.150 | 17.050 | 15.310 | 16.780 | 16.780 | 232,117 |
| 2024-08-21 | 15.800 | 16.250 | 15.100 | 15.500 | 15.500 | 23,232 |
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.