United Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	108.00	109.00	107.10	108.65	108.65	451,477
2022-12-01	107.95	109.35	106.82	108.69	108.69	344,954
2022-11-30	108.45	108.64	106.10	106.50	106.50	536,748
2022-11-29	107.50	109.49	107.01	108.08	108.08	784,545
2022-11-28	109.27	109.49	106.95	107.12	107.12	471,499
2022-11-25	108.75	109.55	108.01	109.48	109.48	375,379
2022-11-24	108.45	108.45	107.95	108.25	108.25	276,362
2022-11-23	109.57	109.99	106.72	108.02	108.02	547,676
2022-11-22	109.95	109.95	108.80	108.96	108.96	103,044
2022-11-21	109.50	109.50	109.00	109.31	109.31	122,442
2022-11-18	110.35	110.35	108.50	109.03	109.03	246,085
2022-11-17	109.85	111.60	109.85	110.14	110.14	347,226
2022-11-16	109.50	110.00	109.50	109.83	109.83	137,035
2022-11-15	110.00	110.26	109.50	109.90	109.90	283,783
2022-11-14	109.20	110.40	109.20	109.99	109.99	314,074
2022-11-11	110.45	110.45	109.50	110.05	110.05	459,870
2022-11-10	108.45	110.89	107.80	109.93	109.93	2,180,864
2022-11-08	107.94	108.70	107.80	107.99	107.99	699,283
2022-11-07	108.45	108.80	106.50	107.93	107.93	328,144
2022-11-04	107.05	108.23	106.20	108.00	108.00	264,249
2022-11-03	107.90	108.20	106.50	107.89	107.89	336,449
2022-11-02	107.90	109.00	106.37	106.68	106.68	1,126,023
2022-11-01	107.11	107.99	105.71	107.63	107.63	320,913
2022-10-31	108.01	109.65	106.00	107.15	107.15	418,931
2022-10-28	112.93	113.50	111.25	111.68	111.68	377,111
2022-10-27	111.98	112.49	111.75	112.30	112.30	336,951
2022-10-26	112.99	113.00	111.00	111.52	111.52	627,292
2022-10-25	113.01	113.51	112.75	112.99	112.99	750,672
2022-10-24	113.25	114.28	112.61	112.79	112.79	738,529
2022-10-21	113.50	113.50	112.01	112.61	112.61	482,122
2022-10-20	113.50	113.50	112.74	113.15	113.15	1,262,681
2022-10-19	113.13	115.77	113.00	114.12	114.12	1,041,058
2022-10-18	113.00	113.59	112.51	112.91	112.91	693,079
2022-10-17	113.00	113.00	109.10	112.32	112.32	642,979
2022-10-14	113.88	113.88	112.31	112.75	112.75	1,047,669
2022-10-13	112.85	112.98	112.01	112.58	112.58	242,318
2022-10-12	111.05	112.50	111.00	112.22	112.22	524,351
2022-10-11	113.40	113.40	110.99	111.37	111.37	322,683
2022-10-10	114.48	114.48	111.80	112.94	112.94	542,174
2022-10-07	111.25	113.50	111.24	112.94	112.94	712,181
2022-10-06	112.00	113.50	112.00	113.03	113.03	311,331
2022-10-05	112.61	113.90	111.50	112.09	112.09	218,446
2022-10-04	114.78	114.80	112.60	112.95	112.95	352,972
2022-10-03	114.10	115.00	113.50	114.01	114.01	287,017
2022-10-01	113.02	115.00	112.60	114.89	114.89	109,718
2022-09-30	113.02	115.00	112.60	114.89	114.89	109,718
2022-09-29	117.95	117.95	112.91	113.26	113.26	748,182
2022-09-28	117.13	117.95	116.41	116.79	116.79	535,239
2022-09-27	115.00	116.99	114.20	116.55	116.55	374,877
2022-09-26	114.08	116.00	114.00	114.42	114.42	227,437
2022-09-23	116.30	116.30	113.95	114.08	114.08	180,653
2022-09-22	115.01	116.49	114.49	115.45	115.45	153,557
2022-09-21	117.24	117.24	115.15	115.63	115.63	89,717
2022-09-20	118.70	118.70	115.65	115.99	115.99	305,735
2022-09-19	118.00	118.00	116.06	117.26	117.26	137,683
2022-09-16	118.00	118.90	116.90	117.85	117.85	1,067,864
2022-09-15	117.02	118.45	116.66	117.35	117.35	204,057
2022-09-14	120.49	120.49	116.51	116.87	116.87	443,465
2022-09-13	117.00	120.60	117.00	119.90	119.90	1,469,063
2022-09-12	116.48	116.90	115.75	116.50	116.50	181,629

← NewerPage 17 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.