United Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 215.00 | 216.55 | 208.20 | 213.93 | 213.93 | 5,154,062 |
| 2024-05-16 | 205.10 | 215.00 | 205.01 | 214.54 | 214.54 | 2,740,285 |
| 2024-05-15 | 200.00 | 206.70 | 199.00 | 205.67 | 205.67 | 2,962,612 |
| 2024-05-14 | 196.98 | 200.00 | 196.20 | 199.70 | 199.70 | 962,731 |
| 2024-05-13 | 195.00 | 197.00 | 194.50 | 196.29 | 196.29 | 367,453 |
| 2024-05-10 | 195.01 | 196.00 | 193.00 | 195.01 | 195.01 | 251,080 |
| 2024-05-09 | 195.11 | 195.90 | 193.50 | 194.36 | 194.36 | 183,071 |
| 2024-05-08 | 196.96 | 197.00 | 193.70 | 194.97 | 194.97 | 538,672 |
| 2024-05-07 | 197.60 | 197.90 | 195.51 | 196.43 | 196.43 | 169,181 |
| 2024-05-06 | 195.85 | 197.96 | 195.35 | 196.88 | 196.88 | 295,231 |
| 2024-05-03 | 193.93 | 194.55 | 191.50 | 194.22 | 194.22 | 284,099 |
| 2024-05-02 | 194.00 | 194.00 | 191.25 | 192.05 | 192.05 | 600,297 |
| 2024-04-30 | 200.00 | 200.90 | 193.10 | 193.65 | 193.65 | 1,281,960 |
| 2024-04-29 | 200.41 | 201.00 | 197.50 | 198.90 | 198.90 | 1,250,468 |
| 2024-04-26 | 200.38 | 203.25 | 198.13 | 200.47 | 200.47 | 1,100,319 |
| 2024-04-25 | 196.05 | 201.45 | 193.55 | 200.38 | 200.38 | 2,590,036 |
| 2024-04-24 | 205.50 | 208.92 | 205.00 | 205.67 | 205.67 | 1,697,458 |
| 2024-04-23 | 203.00 | 206.41 | 203.00 | 205.01 | 205.01 | 1,072,960 |
| 2024-04-22 | 198.00 | 204.74 | 198.00 | 202.65 | 202.65 | 1,888,627 |
| 2024-04-19 | 194.01 | 198.63 | 194.01 | 197.51 | 197.51 | 1,439,054 |
| 2024-04-18 | 195.50 | 195.90 | 191.66 | 194.80 | 194.80 | 1,789,956 |
| 2024-04-17 | 193.50 | 198.60 | 191.66 | 195.17 | 195.17 | 3,439,247 |
| 2024-04-16 | 192.57 | 195.92 | 192.00 | 192.92 | 192.92 | 1,398,950 |
| 2024-04-15 | 187.27 | 193.50 | 187.27 | 193.15 | 193.15 | 820,119 |
| 2024-04-09 | 187.00 | 193.19 | 185.10 | 188.71 | 188.71 | 2,029,359 |
| 2024-04-08 | 182.00 | 186.47 | 182.00 | 185.77 | 185.77 | 471,334 |
| 2024-04-04 | 181.50 | 181.80 | 180.00 | 181.32 | 181.32 | 304,230 |
| 2024-04-03 | 181.99 | 182.00 | 181.00 | 181.03 | 181.03 | 240,902 |
| 2024-04-02 | 181.01 | 182.20 | 180.51 | 181.27 | 181.27 | 297,945 |
| 2024-04-01 | 182.00 | 183.11 | 181.50 | 181.91 | 181.91 | 557,715 |
| 2024-03-29 | 181.93 | 182.94 | 180.64 | 182.28 | 182.28 | 4,231,135 |
| 2024-03-28 | 182.00 | 183.81 | 180.03 | 181.79 | 181.79 | 8,739,676 |
| 2024-03-27 | 178.62 | 183.00 | 178.62 | 181.51 | 181.51 | 2,484,510 |
| 2024-03-26 | 177.95 | 179.35 | 176.50 | 178.61 | 178.61 | 757,753 |
| 2024-03-25 | 177.50 | 177.95 | 175.00 | 176.17 | 176.17 | 1,364,948 |
| 2024-03-22 | 179.00 | 179.00 | 174.69 | 176.14 | 176.14 | 631,379 |
| 2024-03-21 | 180.98 | 181.00 | 178.13 | 178.76 | 178.76 | 405,499 |
| 2024-03-20 | 180.75 | 181.99 | 179.40 | 180.02 | 180.02 | 4,451,128 |
| 2024-03-19 | 180.00 | 181.99 | 179.22 | 181.22 | 181.22 | 9,031,380 |
| 2024-03-18 | 179.00 | 180.00 | 178.60 | 179.78 | 179.78 | 282,512 |
| 2024-03-15 | 179.25 | 180.79 | 177.60 | 178.34 | 178.34 | 241,422 |
| 2024-03-14 | 181.00 | 181.00 | 178.52 | 179.65 | 179.65 | 880,930 |
| 2024-03-13 | 181.99 | 181.99 | 180.00 | 180.46 | 180.46 | 1,018,444 |
| 2024-03-12 | 182.28 | 182.28 | 180.25 | 181.69 | 181.69 | 116,022 |
| 2024-03-11 | 182.90 | 182.90 | 181.00 | 182.01 | 182.01 | 241,680 |
| 2024-03-08 | 185.30 | 187.00 | 182.50 | 182.85 | 182.85 | 2,152,131 |
| 2024-03-07 | 185.00 | 187.49 | 184.00 | 184.97 | 184.97 | 939,640 |
| 2024-03-06 | 195.20 | 196.91 | 195.00 | 195.50 | 195.50 | 2,785,770 |
| 2024-03-05 | 195.00 | 196.80 | 194.00 | 195.36 | 195.36 | 806,734 |
| 2024-03-04 | 194.48 | 195.00 | 191.55 | 194.00 | 194.00 | 741,062 |
| 2024-03-01 | 193.10 | 194.10 | 192.00 | 192.64 | 192.64 | 584,076 |
| 2024-02-29 | 188.30 | 193.00 | 188.30 | 192.23 | 192.23 | 830,766 |
| 2024-02-28 | 188.87 | 190.50 | 188.00 | 188.28 | 188.28 | 1,204,394 |
| 2024-02-27 | 190.99 | 190.99 | 188.11 | 188.28 | 188.28 | 979,969 |
| 2024-02-26 | 188.99 | 192.10 | 188.99 | 190.59 | 190.59 | 1,227,411 |
| 2024-02-23 | 185.11 | 189.20 | 185.11 | 188.81 | 188.81 | 722,636 |
| 2024-02-22 | 184.00 | 186.45 | 182.25 | 185.87 | 185.87 | 688,257 |
| 2024-02-21 | 181.00 | 184.98 | 180.40 | 182.96 | 182.96 | 1,964,122 |
| 2024-02-20 | 181.00 | 181.00 | 178.76 | 179.13 | 179.13 | 518,057 |
| 2024-02-19 | 180.65 | 181.99 | 179.51 | 180.03 | 180.03 | 794,224 |
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.