United Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 246.00 | 255.00 | 244.05 | 251.06 | 251.06 | 840,446 |
| 2024-08-19 | 246.00 | 248.00 | 244.00 | 245.56 | 245.56 | 475,391 |
| 2024-08-16 | 250.90 | 250.90 | 244.99 | 245.49 | 245.49 | 245,638 |
| 2024-08-15 | 250.00 | 252.00 | 248.05 | 249.32 | 249.32 | 356,504 |
| 2024-08-13 | 248.56 | 251.00 | 246.05 | 249.99 | 249.99 | 138,454 |
| 2024-08-12 | 251.02 | 254.00 | 248.52 | 249.96 | 249.96 | 414,977 |
| 2024-08-09 | 244.00 | 252.50 | 238.50 | 251.86 | 251.86 | 1,004,368 |
| 2024-08-08 | 244.02 | 244.02 | 239.05 | 243.67 | 243.67 | 1,351,562 |
| 2024-08-07 | 254.50 | 256.00 | 250.50 | 251.14 | 251.14 | 875,447 |
| 2024-08-06 | 252.90 | 255.20 | 252.56 | 253.07 | 253.07 | 1,239,836 |
| 2024-08-05 | 256.95 | 258.80 | 252.00 | 252.80 | 252.80 | 1,083,166 |
| 2024-08-02 | 254.89 | 259.95 | 254.20 | 256.65 | 256.65 | 883,004 |
| 2024-08-01 | 261.99 | 261.99 | 252.10 | 253.60 | 253.60 | 565,213 |
| 2024-07-31 | 266.01 | 275.00 | 259.00 | 259.93 | 259.93 | 2,604,068 |
| 2024-07-30 | 265.89 | 268.85 | 263.01 | 265.59 | 265.59 | 630,553 |
| 2024-07-29 | 259.00 | 266.95 | 257.30 | 265.24 | 265.24 | 845,098 |
| 2024-07-26 | 255.95 | 260.00 | 253.20 | 257.36 | 257.36 | 302,866 |
| 2024-07-25 | 257.70 | 259.69 | 254.01 | 254.75 | 254.75 | 969,448 |
| 2024-07-24 | 258.25 | 261.94 | 256.75 | 257.56 | 257.56 | 1,303,580 |
| 2024-07-23 | 257.00 | 262.84 | 257.00 | 259.59 | 259.59 | 454,635 |
| 2024-07-22 | 261.00 | 261.00 | 255.11 | 257.76 | 257.76 | 775,362 |
| 2024-07-19 | 265.01 | 268.00 | 259.00 | 261.14 | 261.14 | 2,256,312 |
| 2024-07-18 | 260.19 | 268.90 | 260.00 | 267.01 | 267.01 | 965,496 |
| 2024-07-15 | 258.58 | 263.00 | 258.10 | 260.19 | 260.19 | 322,315 |
| 2024-07-12 | 257.00 | 259.00 | 253.00 | 256.11 | 256.11 | 581,807 |
| 2024-07-11 | 259.01 | 260.00 | 256.00 | 258.07 | 258.07 | 332,189 |
| 2024-07-10 | 260.01 | 261.99 | 258.00 | 259.90 | 259.90 | 298,774 |
| 2024-07-09 | 263.96 | 264.00 | 260.25 | 260.90 | 260.90 | 295,153 |
| 2024-07-08 | 264.90 | 264.90 | 261.72 | 263.96 | 263.96 | 302,831 |
| 2024-07-05 | 263.79 | 269.48 | 259.90 | 262.09 | 262.09 | 1,554,094 |
| 2024-07-04 | 262.00 | 264.50 | 260.51 | 262.42 | 262.42 | 569,881 |
| 2024-07-03 | 262.70 | 262.98 | 258.16 | 261.72 | 261.72 | 715,866 |
| 2024-07-02 | 260.00 | 262.00 | 259.51 | 261.02 | 261.02 | 473,267 |
| 2024-07-01 | 256.95 | 266.60 | 255.00 | 259.09 | 259.09 | 1,920,439 |
| 2024-06-28 | 261.99 | 262.70 | 254.92 | 256.24 | 256.24 | 1,531,160 |
| 2024-06-27 | 259.00 | 263.00 | 258.00 | 260.20 | 260.20 | 516,921 |
| 2024-06-26 | 258.95 | 259.80 | 256.00 | 257.15 | 257.15 | 521,014 |
| 2024-06-25 | 261.40 | 261.40 | 256.80 | 257.58 | 257.58 | 1,476,823 |
| 2024-06-24 | 268.00 | 268.00 | 255.99 | 258.83 | 258.83 | 1,689,230 |
| 2024-06-21 | 270.00 | 282.03 | 260.55 | 265.65 | 265.65 | 2,106,556 |
| 2024-06-20 | 240.00 | 260.19 | 240.00 | 260.19 | 260.19 | 3,194,262 |
| 2024-06-14 | 234.50 | 240.30 | 231.00 | 239.81 | 239.81 | 1,657,876 |
| 2024-06-13 | 218.05 | 233.90 | 218.05 | 232.44 | 232.44 | 1,922,283 |
| 2024-06-12 | 216.10 | 220.50 | 216.10 | 219.04 | 219.04 | 638,418 |
| 2024-06-11 | 217.00 | 219.49 | 217.00 | 218.56 | 218.56 | 403,020 |
| 2024-06-10 | 217.50 | 217.99 | 212.53 | 215.87 | 215.87 | 649,465 |
| 2024-06-07 | 221.38 | 221.38 | 206.00 | 216.90 | 216.90 | 1,049,677 |
| 2024-06-06 | 219.19 | 221.99 | 218.49 | 218.58 | 218.58 | 853,358 |
| 2024-06-05 | 222.00 | 222.00 | 219.10 | 219.99 | 219.99 | 803,153 |
| 2024-06-04 | 223.00 | 223.00 | 220.26 | 221.28 | 221.28 | 499,092 |
| 2024-06-03 | 223.00 | 223.00 | 218.90 | 221.57 | 221.57 | 1,168,893 |
| 2024-05-31 | 220.01 | 223.80 | 218.01 | 223.33 | 223.33 | 661,174 |
| 2024-05-30 | 222.90 | 222.98 | 218.01 | 221.33 | 221.33 | 1,091,586 |
| 2024-05-29 | 223.98 | 223.98 | 219.00 | 221.28 | 221.28 | 1,671,387 |
| 2024-05-27 | 221.75 | 221.75 | 217.00 | 221.26 | 221.26 | 2,971,497 |
| 2024-05-24 | 214.90 | 222.10 | 214.11 | 221.71 | 221.71 | 2,645,450 |
| 2024-05-23 | 216.02 | 218.35 | 212.11 | 214.06 | 214.06 | 1,104,945 |
| 2024-05-22 | 216.74 | 217.75 | 215.25 | 216.92 | 216.92 | 716,766 |
| 2024-05-21 | 214.26 | 216.00 | 209.10 | 215.51 | 215.51 | 2,974,726 |
| 2024-05-20 | 214.89 | 214.89 | 211.75 | 212.26 | 212.26 | 2,456,232 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 8.0000 PKR |
| 2026-04-23 | 8.0000 PKR |
| 2026-03-19 | 8.0000 PKR |
| 2025-10-23 | 8.0000 PKR |
| 2025-07-18 | 8.0000 PKR |
| 2025-04-28 | 11.0000 PKR |
| 2025-03-11 | 11.0000 PKR |
| 2024-11-01 | 11.0000 PKR |
| 2024-08-08 | 11.0000 PKR |
| 2024-04-25 | 11.0000 PKR |
| 2024-03-07 | 11.0000 PKR |
| 2023-11-03 | 11.0000 PKR |
| 2023-07-31 | 11.0000 PKR |
| 2023-07-26 | 22.0000 PKR |
| 2023-05-10 | 11.0000 PKR |
| 2023-03-20 | 9.0000 PKR |
| 2022-10-31 | 4.0000 PKR |
| 2022-08-15 | 4.0000 PKR |
| 2022-04-27 | 5.0000 PKR |
| 2022-03-18 | 6.0000 PKR |
| 2021-10-29 | 4.0000 PKR |
| 2021-08-26 | 4.0000 PKR |
| 2021-05-05 | 4.0000 PKR |
| 2021-03-19 | 9.5000 PKR |
| 2021-03-17 | 19.0000 PKR |
| 2020-05-13 | 2.5000 PKR |
| 2020-03-13 | 4.0000 PKR |
| 2019-10-31 | 3.0000 PKR |
| 2019-09-11 | 2.5000 PKR |
| 2019-06-03 | 2.5000 PKR |
| 2019-03-18 | 3.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.