United Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	162.00	165.00	161.99	164.10	164.10	1,517,730
2023-11-20	158.12	162.50	158.12	161.43	161.43	962,318
2023-11-17	159.25	160.00	158.00	158.84	158.84	700,772
2023-11-16	156.00	159.10	156.00	158.92	158.92	992,638
2023-11-15	158.04	159.20	155.00	158.00	158.00	1,255,007
2023-11-14	161.50	161.50	157.02	158.04	158.04	1,034,203
2023-11-13	159.72	161.00	159.62	160.52	160.52	1,370,793
2023-11-10	160.00	161.01	159.00	159.82	159.82	2,376,957
2023-11-08	158.00	161.35	156.75	159.82	159.82	8,071,765
2023-11-07	157.00	158.35	157.00	157.91	157.91	7,678,809
2023-11-06	155.26	157.20	155.00	156.73	156.73	390,276
2023-11-03	156.96	158.00	155.00	156.06	156.06	1,015,949
2023-11-02	167.00	168.40	166.20	166.46	166.46	1,209,897
2023-11-01	168.30	169.50	166.00	167.00	167.00	1,322,108
2023-10-31	163.20	168.00	163.20	167.61	167.61	2,232,153
2023-10-30	161.00	163.70	159.99	163.13	163.13	2,308,002
2023-10-27	158.65	160.50	158.21	160.06	160.06	2,640,864
2023-10-26	158.48	159.85	158.00	158.48	158.48	3,116,506
2023-10-25	158.00	162.00	157.14	157.37	157.37	5,561,097
2023-10-24	158.79	158.79	150.00	157.80	157.80	704,174
2023-10-23	159.00	159.40	157.33	157.61	157.61	515,382
2023-10-20	159.80	160.00	158.00	158.37	158.37	510,210
2023-10-19	155.02	159.20	155.02	158.75	158.75	658,091
2023-10-18	153.51	157.85	153.51	156.41	156.41	1,090,749
2023-10-17	155.98	156.50	153.80	154.13	154.13	456,163
2023-10-16	158.37	158.38	154.75	155.97	155.97	825,199
2023-10-13	153.16	157.80	153.16	157.07	157.07	1,152,395
2023-10-12	152.98	155.00	152.60	154.76	154.76	1,351,661
2023-10-11	152.99	153.25	151.15	153.05	153.05	240,518
2023-10-10	151.00	153.10	150.50	152.67	152.67	849,528
2023-10-09	148.48	153.30	147.70	150.82	150.82	1,305,233
2023-10-06	148.25	148.99	148.00	148.44	148.44	182,460
2023-10-05	148.40	149.25	147.50	148.45	148.45	682,523
2023-10-04	144.50	148.99	144.50	147.29	147.29	887,818
2023-10-03	145.50	145.97	143.50	144.00	144.00	661,523
2023-10-02	144.90	146.00	142.11	144.50	144.50	258,741
2023-09-28	144.49	144.49	143.31	143.60	143.60	205,373
2023-09-27	146.98	147.00	143.60	144.21	144.21	300,230
2023-09-26	146.00	147.10	145.01	146.01	146.01	326,292
2023-09-25	146.80	147.50	145.40	145.91	145.91	311,402
2023-09-22	146.75	147.99	146.00	146.89	146.89	968,761
2023-09-21	140.51	146.66	140.51	146.08	146.08	1,379,989
2023-09-20	142.99	143.60	141.40	143.45	143.45	421,166
2023-09-19	141.00	143.00	140.10	142.74	142.74	1,244,220
2023-09-18	139.99	141.75	138.80	140.50	140.50	1,155,364
2023-09-15	141.80	143.50	138.82	139.39	139.39	1,066,604
2023-09-14	142.00	142.50	139.11	141.92	141.92	175,182
2023-09-13	142.50	142.89	141.03	141.52	141.52	422,820
2023-09-12	138.99	146.40	138.00	141.72	141.72	4,179,712
2023-09-11	141.20	141.89	138.00	138.55	138.55	962,373
2023-09-08	142.50	142.75	140.50	141.08	141.08	936,821
2023-09-07	143.98	145.00	140.75	141.43	141.43	583,034
2023-09-06	141.88	143.60	140.00	143.42	143.42	790,466
2023-09-05	142.50	142.50	140.05	140.87	140.87	249,598
2023-09-04	142.48	142.89	141.01	142.11	142.11	401,698
2023-09-01	139.20	142.49	136.10	141.65	141.65	574,015
2023-08-31	147.48	149.00	137.50	139.09	139.09	7,219,945
2023-08-30	146.28	147.75	146.02	146.46	146.46	1,143,095
2023-08-29	144.01	147.50	144.01	146.94	146.94	542,710
2023-08-28	147.00	147.38	145.10	146.45	146.45	1,437,075

← NewerPage 13 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.