United Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	117.65	117.65	115.50	115.86	115.86	251,759
2022-09-08	115.30	117.29	115.30	115.53	115.53	142,695
2022-09-07	115.55	117.79	115.55	116.78	116.78	236,620
2022-09-06	117.50	117.50	115.00	117.01	117.01	390,921
2022-09-05	116.94	117.00	115.60	116.72	116.72	280,910
2022-09-02	117.49	117.49	116.00	116.62	116.62	228,226
2022-09-01	117.45	117.45	115.00	116.89	116.89	157,730
2022-08-31	117.38	117.80	115.00	116.71	116.71	829,360
2022-08-30	118.01	118.01	116.00	116.68	116.68	838,102
2022-08-29	116.99	118.00	114.22	117.33	117.33	883,355
2022-08-26	117.49	117.49	115.80	116.61	116.61	286,267
2022-08-25	117.47	117.70	115.14	116.95	116.95	841,489
2022-08-24	115.00	117.70	115.00	116.58	116.58	1,858,709
2022-08-23	113.98	115.98	112.90	115.41	115.41	1,101,524
2022-08-22	117.50	117.50	113.11	113.59	113.59	639,363
2022-08-19	118.60	120.50	115.40	115.91	115.91	532,668
2022-08-18	121.50	121.50	118.50	119.14	119.14	123,328
2022-08-17	121.00	121.25	119.27	120.86	120.86	171,315
2022-08-16	120.50	121.45	119.90	120.50	120.50	461,123
2022-08-15	119.00	121.74	118.27	120.47	120.47	825,073
2022-08-12	121.50	122.70	120.61	122.27	122.27	603,716
2022-08-11	121.00	122.98	120.00	120.51	120.51	366,171
2022-08-10	120.65	122.80	119.50	121.06	121.06	1,240,160
2022-08-05	114.36	121.95	114.36	120.28	120.28	628,010
2022-08-04	113.60	117.00	113.60	115.49	115.49	670,583
2022-08-03	108.70	115.00	107.67	113.75	113.75	3,963,433
2022-08-02	109.75	109.75	107.16	108.02	108.02	494,011
2022-08-01	110.02	110.94	108.05	108.91	108.91	206,793
2022-07-29	111.98	111.98	110.00	110.33	110.33	3,051,581
2022-07-28	111.50	112.00	108.35	111.15	111.15	1,625,167
2022-07-27	111.95	111.95	107.50	109.16	109.16	1,725,777
2022-07-26	107.50	109.45	107.10	108.01	108.01	1,988,581
2022-07-25	110.00	110.00	107.51	108.06	108.06	112,520
2022-07-22	112.10	112.10	109.55	110.00	110.00	607,672
2022-07-21	111.30	113.00	110.75	111.45	111.45	186,947
2022-07-20	112.00	113.00	111.10	112.00	112.00	757,517
2022-07-19	114.50	114.90	110.40	111.10	111.10	321,305
2022-07-18	114.50	115.00	113.51	114.32	114.32	219,270
2022-07-15	118.40	118.96	115.20	115.46	115.46	497,759
2022-07-14	115.50	117.70	115.50	117.22	117.22	552,747
2022-07-13	114.00	115.51	113.10	115.26	115.26	710,552
2022-07-07	114.00	115.00	113.81	114.00	114.00	281,957
2022-07-06	113.95	114.00	113.10	113.85	113.85	90,349
2022-07-05	113.88	113.95	112.51	113.37	113.37	118,301
2022-07-04	114.99	115.38	112.75	113.01	113.01	1,180,326
2022-07-01	111.56	115.00	111.56	114.51	114.51	293,888
2022-06-30	111.20	116.00	111.00	113.13	113.13	1,306,573
2022-06-29	114.89	114.89	110.00	111.57	111.57	1,199,217
2022-06-28	112.55	115.25	112.52	113.34	113.34	335,877
2022-06-27	113.00	115.10	113.00	114.21	114.21	639,704
2022-06-24	119.60	120.18	110.98	112.21	112.21	2,429,070
2022-06-23	120.90	120.90	119.70	119.97	119.97	1,533,425
2022-06-22	121.21	122.10	119.81	120.05	120.05	1,560,298
2022-06-21	119.00	122.89	119.00	120.39	120.39	1,849,402
2022-06-20	122.40	122.40	120.60	121.54	121.54	611,805
2022-06-17	118.90	121.20	118.26	120.12	120.12	504,517
2022-06-16	118.60	119.70	117.00	118.55	118.55	589,426
2022-06-15	119.85	119.85	117.50	118.54	118.54	379,555
2022-06-14	117.05	119.40	116.70	117.46	117.46	1,242,817
2022-06-13	124.50	124.50	118.50	118.99	118.99	1,766,437

← NewerPage 18 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.