United Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	147.00	147.38	145.10	146.45	146.45	1,437,075
2023-08-25	147.00	147.99	146.00	146.86	146.86	291,942
2023-08-24	143.57	147.25	143.57	146.34	146.34	2,229,931
2023-08-23	142.50	144.60	140.80	143.57	143.57	603,399
2023-08-22	145.00	145.00	141.89	143.58	143.58	746,802
2023-08-21	149.20	150.99	142.20	143.77	143.77	2,020,335
2023-08-18	151.00	152.00	149.00	149.09	149.09	921,604
2023-08-17	149.83	152.50	147.60	150.87	150.87	641,023
2023-08-16	151.00	151.00	149.00	149.83	149.83	1,082,515
2023-08-15	150.40	152.00	148.50	150.12	150.12	2,800,475
2023-08-11	146.90	154.50	146.90	150.30	150.30	2,784,583
2023-08-10	148.00	151.00	146.89	149.04	149.04	1,548,098
2023-08-09	141.05	147.47	141.01	146.43	146.43	969,084
2023-08-08	140.50	142.50	140.00	141.58	141.58	640,049
2023-08-07	142.66	145.42	139.90	140.32	140.32	1,530,950
2023-08-04	145.50	146.66	142.63	143.38	143.38	842,918
2023-08-03	152.00	152.50	145.06	145.83	145.83	959,295
2023-08-02	152.00	154.49	151.20	151.73	151.73	824,565
2023-08-01	151.86	155.70	150.60	153.37	153.37	2,723,420
2023-07-31	150.00	153.20	150.00	151.86	151.86	2,217,659
2023-07-27	148.00	152.99	148.00	149.63	149.63	3,638,516
2023-07-26	156.50	159.58	155.95	158.09	158.09	11,699,667
2023-07-25	156.00	157.40	154.90	156.54	156.54	4,489,252
2023-07-24	154.00	157.10	153.95	155.91	155.91	2,244,184
2023-07-21	147.01	155.50	146.80	153.32	153.32	5,339,438
2023-07-20	143.35	147.30	142.02	146.79	146.79	4,382,505
2023-07-19	136.51	143.87	131.06	142.81	142.81	6,961,365
2023-07-18	132.75	135.50	131.50	135.02	135.02	1,867,172
2023-07-17	131.00	133.85	130.15	132.90	132.90	713,747
2023-07-14	131.10	132.76	130.75	130.95	130.95	765,791
2023-07-13	135.98	135.98	130.86	131.31	131.31	1,479,699
2023-07-12	135.00	136.60	134.03	134.96	134.96	2,363,330
2023-07-11	134.68	135.98	133.49	134.41	134.41	1,108,557
2023-07-10	131.55	134.75	131.55	134.12	134.12	1,364,905
2023-07-07	130.21	132.88	130.21	132.38	132.38	932,212
2023-07-06	129.00	131.50	126.52	131.42	131.42	2,008,778
2023-07-05	128.49	132.65	127.50	128.46	128.46	2,344,670
2023-07-04	128.95	130.70	124.75	128.31	128.31	2,793,050
2023-07-03	126.36	126.36	126.36	126.36	126.36	1,228,586
2023-06-27	117.10	117.75	115.50	117.54	117.54	634,357
2023-06-26	110.75	117.89	110.70	117.06	117.06	1,653,301
2023-06-23	110.95	111.15	109.61	109.74	109.74	518,618
2023-06-22	110.79	110.81	109.55	110.54	110.54	374,967
2023-06-21	111.00	112.40	109.40	110.15	110.15	785,920
2023-06-20	111.50	112.69	110.13	110.74	110.74	942,628
2023-06-19	115.48	115.48	111.00	111.72	111.72	1,208,956
2023-06-16	114.85	115.50	113.85	114.52	114.52	534,597
2023-06-15	116.70	116.70	113.73	114.55	114.55	251,731
2023-06-14	115.02	115.98	114.50	114.53	114.53	239,221
2023-06-13	114.50	117.00	114.50	114.93	114.93	636,805
2023-06-12	114.25	116.24	113.00	115.35	115.35	1,143,700
2023-06-09	116.89	117.00	115.15	115.84	115.84	278,960
2023-06-08	116.80	117.49	115.50	115.69	115.69	205,654
2023-06-07	117.44	117.84	116.21	116.57	116.57	388,628
2023-06-06	118.75	118.75	116.40	117.06	117.06	264,262
2023-06-05	119.84	119.99	117.02	117.39	117.39	368,419
2023-06-02	115.45	121.00	115.02	119.84	119.84	1,698,732
2023-06-01	116.20	117.00	114.51	114.80	114.80	201,795
2023-05-31	115.00	117.00	114.75	116.29	116.29	735,000
2023-05-30	116.00	116.46	114.16	114.63	114.63	144,904

← NewerPage 14 of 21 · 1,245 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.