United Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	181.00	183.30	180.50	181.86	181.86	511,264
2024-02-15	187.00	187.00	180.85	182.06	182.06	931,795
2024-02-14	187.60	187.90	185.60	185.99	185.99	929,471
2024-02-13	181.50	188.79	180.30	186.40	186.40	1,406,257
2024-02-12	182.99	184.00	180.01	181.74	181.74	498,070
2024-02-09	182.00	185.70	182.00	184.15	184.15	608,053
2024-02-07	184.98	186.50	184.77	185.99	185.99	285,861
2024-02-06	183.00	185.90	182.40	184.40	184.40	674,476
2024-02-02	183.00	183.50	181.26	182.65	182.65	360,928
2024-02-01	183.45	184.00	181.00	182.52	182.52	513,382
2024-01-31	181.95	183.00	180.98	182.06	182.06	529,567
2024-01-30	183.49	183.50	179.75	180.08	180.08	779,939
2024-01-29	184.75	184.75	181.11	182.94	182.94	787,771
2024-01-26	184.25	185.90	182.00	183.19	183.19	496,419
2024-01-25	184.89	185.48	183.01	184.50	184.50	647,546
2024-01-24	184.95	185.30	183.19	184.80	184.80	772,934
2024-01-23	183.00	186.00	182.01	184.10	184.10	612,716
2024-01-22	182.01	183.25	180.81	182.04	182.04	251,534
2024-01-19	184.00	185.20	181.75	182.78	182.78	565,293
2024-01-18	184.49	184.49	178.00	183.22	183.22	912,688
2024-01-17	180.00	183.93	178.50	183.09	183.09	2,997,560
2024-01-16	180.98	180.98	178.95	179.40	179.40	661,283
2024-01-15	180.25	181.98	179.40	179.79	179.79	156,973
2024-01-12	181.00	182.50	180.00	180.19	180.19	341,669
2024-01-11	179.60	180.48	178.21	179.75	179.75	233,138
2024-01-10	180.79	180.79	178.20	178.60	178.60	420,920
2024-01-09	181.00	181.99	178.60	179.62	179.62	610,880
2024-01-08	184.90	184.90	178.90	179.42	179.42	639,782
2024-01-05	185.85	185.89	180.11	183.65	183.65	383,176
2024-01-04	185.09	185.85	182.55	184.68	184.68	759,786
2024-01-03	185.90	187.18	182.50	185.08	185.08	495,480
2024-01-02	186.96	186.96	183.75	184.99	184.99	646,424
2024-01-01	176.48	184.90	176.48	184.32	184.32	720,201
2023-12-29	174.85	178.80	174.11	177.84	177.84	427,117
2023-12-28	172.80	177.79	172.20	174.57	174.57	902,374
2023-12-27	169.90	174.44	165.55	171.67	171.67	825,070
2023-12-26	170.00	171.50	165.15	169.14	169.14	775,215
2023-12-22	173.99	173.99	170.05	170.74	170.74	600,728
2023-12-21	175.00	175.00	170.50	173.46	173.46	351,453
2023-12-20	173.48	174.00	170.11	173.50	173.50	654,238
2023-12-19	175.00	178.00	170.25	173.04	173.04	1,038,049
2023-12-18	179.00	179.90	175.41	175.56	175.56	438,082
2023-12-15	180.98	180.98	175.11	178.42	178.42	1,280,393
2023-12-14	181.50	183.98	175.00	179.39	179.39	1,274,988
2023-12-13	185.95	186.80	175.00	181.58	181.58	809,724
2023-12-12	186.01	186.50	183.75	184.38	184.38	609,660
2023-12-11	190.05	191.99	186.00	186.38	186.38	1,036,495
2023-12-08	184.90	191.50	184.50	190.05	190.05	3,522,859
2023-12-07	184.50	184.90	181.40	183.22	183.22	1,395,098
2023-12-06	182.50	184.00	181.01	182.86	182.86	590,588
2023-12-05	180.05	182.50	180.00	181.41	181.41	306,817
2023-12-04	184.00	184.60	180.01	180.75	180.75	511,747
2023-12-01	183.88	183.88	178.10	181.94	181.94	604,374
2023-11-30	185.00	188.99	180.00	181.53	181.53	2,092,879
2023-11-29	186.21	188.40	184.02	184.73	184.73	2,294,335
2023-11-28	172.02	184.92	172.02	184.91	184.91	4,390,794
2023-11-27	165.80	173.30	165.00	172.02	172.02	1,927,325
2023-11-24	165.00	167.50	163.51	165.15	165.15	1,090,353
2023-11-23	162.01	165.70	162.00	164.86	164.86	825,468
2023-11-22	164.90	164.90	163.01	164.39	164.39	871,776

← NewerPage 12 of 21 · 1,244 trading daysOlder →

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.