United Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	126.22	126.98	125.00	126.21	126.21	599,375
2022-06-09	124.05	126.68	124.05	126.22	126.22	609,891
2022-06-08	125.99	125.99	124.30	124.96	124.96	316,051
2022-06-07	125.15	127.40	125.15	125.44	125.44	33,170
2022-06-06	127.00	127.00	124.30	125.80	125.80	400,820
2022-06-03	127.97	127.97	125.00	125.67	125.67	360,443
2022-06-02	128.75	128.75	125.73	126.11	126.11	534,445
2022-06-01	131.69	131.69	127.65	128.20	128.20	2,525,869
2022-05-31	131.75	131.99	129.99	131.11	131.11	4,921,434
2022-05-30	129.55	131.90	129.05	130.66	130.66	1,346,872
2022-05-27	130.00	132.55	129.10	129.64	129.64	1,076,420
2022-05-26	126.98	129.29	125.61	128.36	128.36	746,138
2022-05-25	126.11	127.80	124.71	126.81	126.81	619,401
2022-05-24	131.99	131.99	125.51	126.50	126.50	729,695
2022-05-23	132.00	132.01	129.75	130.36	130.36	328,867
2022-05-20	132.75	133.32	131.54	131.99	131.99	526,762
2022-05-19	133.79	133.79	131.50	131.96	131.96	260,252
2022-05-18	132.48	133.99	131.20	131.38	131.38	584,372
2022-05-17	131.85	132.44	130.62	132.00	132.00	682,832
2022-05-16	132.00	132.00	129.11	130.72	130.72	505,504
2022-05-13	130.00	132.95	130.00	132.09	132.09	260,862
2022-05-12	132.99	133.00	129.00	129.41	129.41	902,207
2022-05-11	135.90	135.90	129.50	131.55	131.55	756,369
2022-05-10	135.50	136.67	133.30	134.09	134.09	116,552
2022-05-09	137.00	137.85	132.50	134.70	134.70	1,266,895
2022-05-06	137.95	139.00	137.10	137.32	137.32	328,772
2022-04-28	138.49	138.49	135.50	137.39	137.39	130,423
2022-04-27	139.80	139.80	136.00	137.18	137.18	135,520
2022-04-26	142.40	142.40	140.55	141.65	141.65	428,037
2022-04-25	143.74	143.74	140.90	141.22	141.22	1,055,552
2022-04-22	141.50	141.95	140.52	141.29	141.29	387,589
2022-04-21	142.00	142.01	140.51	141.35	141.35	452,199
2022-04-20	140.40	143.29	139.25	141.96	141.96	1,746,384
2022-04-19	142.50	142.50	139.15	140.07	140.07	522,173
2022-04-18	141.11	141.90	139.50	140.51	140.51	526,241
2022-04-15	142.00	142.50	141.35	142.08	142.08	32,226
2022-04-14	142.00	142.90	141.15	141.96	141.96	265,920
2022-04-13	144.94	144.94	141.08	141.49	141.49	436,996
2022-04-12	142.02	144.20	142.01	143.94	143.94	849,721
2022-04-11	142.00	144.20	142.00	143.36	143.36	1,358,852
2022-04-08	135.50	139.95	135.50	138.67	138.67	1,701,455
2022-04-07	137.49	137.49	132.30	133.14	133.14	3,599,394
2022-04-06	139.00	139.02	137.06	137.53	137.53	686,761
2022-04-05	137.01	138.79	136.05	137.56	137.56	383,815
2022-04-04	136.51	139.99	136.51	138.22	138.22	593,447
2022-04-01	136.75	142.15	136.50	140.65	140.65	3,714,139
2022-03-31	136.51	137.50	135.95	136.39	136.39	2,923,383
2022-03-30	138.35	138.49	136.60	136.92	136.92	2,722,792
2022-03-29	138.00	139.49	136.80	137.92	137.92	738,537
2022-03-28	137.45	138.50	136.00	137.82	137.82	2,690,686
2022-03-25	138.00	138.00	136.50	136.91	136.91	782,991
2022-03-24	139.30	139.30	137.20	137.83	137.83	5,341,546
2022-03-22	139.98	140.00	138.61	138.99	138.99	4,242,170
2022-03-21	140.50	140.50	139.00	139.18	139.18	1,838,216
2022-03-18	142.99	142.99	139.25	140.28	140.28	2,674,075
2022-03-17	147.22	149.00	147.00	148.15	148.15	1,261,696
2022-03-16	146.85	148.95	146.01	147.22	147.22	1,813,245
2022-03-15	146.64	148.00	145.49	145.87	145.87	2,075,466
2022-03-14	149.90	149.90	146.00	146.64	146.64	791,356
2022-03-11	148.99	149.00	145.05	148.87	148.87	270,839

← NewerPage 19 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.