United Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	116.49	116.50	114.00	115.51	115.51	688,678
2023-05-26	116.48	117.15	115.14	115.50	115.50	393,642
2023-05-25	116.70	116.70	115.41	116.08	116.08	304,026
2023-05-24	115.89	117.00	115.06	115.56	115.56	233,095
2023-05-23	114.75	116.75	114.75	115.06	115.06	261,576
2023-05-22	118.50	118.50	113.92	115.02	115.02	885,273
2023-05-19	120.00	120.02	118.05	118.41	118.41	628,112
2023-05-18	246.50	248.00	239.54	240.08	31.721	1,454,418
2023-05-17	253.60	253.60	246.00	248.00	32.767	1,858,990
2023-05-16	121.45	125.50	121.00	125.11	125.11	2,277,896
2023-05-15	119.10	121.49	118.81	121.08	121.08	1,354,487
2023-05-12	120.00	121.00	119.00	119.20	119.20	690,402
2023-05-11	118.02	121.40	118.02	119.71	119.71	683,255
2023-05-10	118.98	120.50	116.00	118.50	118.50	1,546,399
2023-05-09	128.45	131.49	126.90	130.25	130.25	3,404,727
2023-05-08	130.80	130.80	128.10	128.44	128.44	981,364
2023-05-05	129.50	131.89	128.61	129.72	129.72	1,428,002
2023-05-04	128.99	133.00	128.99	129.64	129.64	2,342,705
2023-05-03	128.49	132.10	126.60	129.26	129.26	3,858,629
2023-05-02	122.78	129.99	122.78	128.46	128.46	3,320,248
2023-04-28	115.93	124.63	114.40	122.72	122.72	8,107,915
2023-04-27	113.48	116.80	112.60	115.94	115.94	3,342,329
2023-04-26	111.95	113.99	110.50	113.56	113.56	924,959
2023-04-20	108.00	111.00	107.70	110.29	110.29	1,975,152
2023-04-19	107.05	108.40	107.05	107.96	107.96	263,605
2023-04-18	106.85	109.00	106.20	108.02	108.02	464,175
2023-04-17	106.40	106.80	104.90	106.31	106.31	739,960
2023-04-13	106.00	106.85	105.55	106.44	106.44	685,971
2023-04-12	105.80	106.29	105.00	106.00	106.00	798,816
2023-04-11	105.99	105.99	104.29	104.62	104.62	104,322
2023-04-10	106.95	106.95	105.00	105.24	105.24	206,388
2023-04-07	106.50	106.95	105.62	105.94	105.94	156,747
2023-04-06	106.99	106.99	105.80	106.08	106.08	342,562
2023-04-05	106.95	106.95	105.80	105.99	105.99	191,247
2023-04-04	104.21	106.66	104.21	106.14	106.14	258,119
2023-04-03	106.95	106.95	105.15	105.99	105.99	232,448
2023-03-31	104.25	107.00	104.25	106.56	106.56	1,465,208
2023-03-30	106.20	106.20	104.86	105.66	105.66	79,105
2023-03-29	106.89	107.00	106.20	106.22	106.22	1,424,324
2023-03-28	107.20	107.30	106.10	106.71	106.71	912,083
2023-03-27	107.50	107.50	104.10	106.80	106.80	697,490
2023-03-24	106.50	106.50	105.43	105.87	105.87	63,658
2023-03-22	106.00	107.74	105.23	106.72	106.72	378,658
2023-03-21	106.99	106.99	105.10	106.37	106.37	569,668
2023-03-20	107.15	108.49	105.11	106.53	106.53	496,719
2023-03-17	117.60	117.80	115.80	116.15	116.15	867,786
2023-03-16	117.11	117.75	116.81	117.27	117.27	1,329,971
2023-03-15	116.01	117.80	116.00	117.04	117.04	537,807
2023-03-14	116.45	117.20	115.15	116.56	116.56	5,283,166
2023-03-13	115.25	116.86	115.25	115.84	115.84	3,651,796
2023-03-10	116.59	116.59	115.30	115.62	115.62	386,192
2023-03-09	116.40	116.50	115.02	115.60	115.60	3,861,364
2023-03-08	116.00	116.40	115.26	115.42	115.42	4,647,641
2023-03-07	115.30	116.00	114.65	115.17	115.17	728,911
2023-03-06	117.25	117.25	115.25	115.85	115.85	306,335
2023-03-03	115.98	117.00	115.20	116.69	116.69	654,735
2023-03-02	112.68	116.75	111.02	115.10	115.10	4,668,590
2023-03-01	113.00	113.25	110.50	111.75	111.75	1,244,724
2023-02-28	113.50	114.35	112.05	113.02	113.02	841,706
2023-02-27	108.20	113.95	107.50	113.10	113.10	3,352,546

← NewerPage 15 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.