United Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	109.50	109.50	107.10	107.70	107.70	996,579
2023-02-23	112.50	112.50	108.51	108.92	108.92	2,117,131
2023-02-22	103.00	110.15	102.00	110.15	110.15	3,579,528
2023-02-21	103.75	103.75	102.05	102.47	102.47	253,466
2023-02-20	104.65	104.65	102.00	102.19	102.19	224,990
2023-02-17	103.95	103.99	102.00	103.01	103.01	219,186
2023-02-16	102.01	104.24	102.01	103.87	103.87	194,263
2023-02-15	103.77	104.00	101.05	103.33	103.33	488,615
2023-02-14	104.49	104.49	101.05	101.47	101.47	187,632
2023-02-13	104.00	104.89	103.00	103.32	103.32	520,865
2023-02-10	103.61	107.90	102.50	103.53	103.53	730,960
2023-02-09	103.50	106.99	103.00	106.05	106.05	1,469,118
2023-02-08	104.40	104.40	101.85	102.41	102.41	249,714
2023-02-07	103.51	104.25	102.41	103.50	103.50	156,346
2023-02-06	102.00	105.98	99.500	103.55	103.55	499,709
2023-02-03	102.90	102.90	99.050	101.17	101.17	215,360
2023-02-02	102.69	103.50	101.00	101.22	101.22	405,219
2023-02-01	101.59	102.00	101.00	101.81	101.81	223,712
2023-01-31	99.000	102.25	98.250	101.59	101.59	973,364
2023-01-30	100.95	101.50	98.050	98.550	98.550	225,929
2023-01-27	102.85	103.75	100.06	100.73	100.73	598,035
2023-01-26	97.000	102.70	96.900	101.76	101.76	2,417,075
2023-01-25	93.000	97.500	92.350	96.570	96.570	1,598,302
2023-01-24	92.590	95.000	91.500	92.300	92.300	679,177
2023-01-23	95.750	95.750	91.700	92.110	92.110	136,764
2023-01-20	95.900	95.900	93.800	94.010	94.010	304,561
2023-01-19	96.550	97.000	94.550	94.950	94.950	307,107
2023-01-18	96.900	97.400	94.050	96.550	96.550	400,133
2023-01-17	98.000	98.000	93.800	94.570	94.570	143,077
2023-01-16	100.95	100.95	95.510	97.150	97.150	72,013
2023-01-13	99.500	99.500	96.250	98.580	98.580	19,231
2023-01-12	100.50	100.50	99.000	99.170	99.170	231,003
2023-01-11	101.25	101.25	98.860	99.190	99.190	113,011
2023-01-10	101.50	101.50	99.910	100.94	100.94	288,131
2023-01-09	100.00	100.99	98.800	99.470	99.470	947,381
2023-01-06	103.00	103.00	100.72	100.99	100.99	176,702
2023-01-05	103.00	103.00	102.10	102.38	102.38	129,658
2023-01-04	104.25	104.50	102.70	102.99	102.99	144,134
2023-01-03	103.01	104.95	100.36	104.23	104.23	486,041
2023-01-02	100.99	105.50	100.10	104.95	104.95	1,070,969
2022-12-30	99.000	101.75	97.370	100.75	100.75	382,741
2022-12-29	99.000	99.900	96.750	98.780	98.780	337,578
2022-12-28	100.40	100.80	96.510	97.470	97.470	984,566
2022-12-27	104.00	104.60	99.000	100.49	100.49	831,405
2022-12-26	103.00	103.59	101.60	102.86	102.86	181,729
2022-12-23	104.35	104.80	102.01	102.57	102.57	74,193
2022-12-22	101.50	104.79	100.50	103.93	103.93	859,690
2022-12-21	102.00	104.97	100.00	101.27	101.27	508,848
2022-12-20	105.45	112.85	100.11	105.50	105.50	1,183,080
2022-12-19	106.49	106.49	104.75	104.98	104.98	132,978
2022-12-16	106.90	107.60	104.90	105.34	105.34	675,775
2022-12-15	110.50	111.00	104.80	105.97	105.97	1,811,990
2022-12-14	110.99	111.25	109.90	110.56	110.56	607,801
2022-12-13	110.80	111.00	109.80	110.96	110.96	379,641
2022-12-12	110.63	111.00	109.75	110.27	110.27	2,440,654
2022-12-09	107.75	110.90	107.75	110.70	110.70	1,136,270
2022-12-08	108.44	108.44	107.61	108.28	108.28	1,279,004
2022-12-07	108.25	108.40	107.66	107.76	107.76	316,915
2022-12-06	108.25	108.95	107.45	108.25	108.25	305,637
2022-12-05	108.95	109.32	107.60	107.77	107.77	410,456

← NewerPage 16 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.