United Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 474.36 | 474.98 | 462.02 | 464.79 | 464.79 | 4,611,424 |
| 2026-07-21 | 476.00 | 481.84 | 472.25 | 474.36 | 474.36 | 2,297,136 |
| 2026-07-20 | 460.00 | 474.00 | 457.01 | 471.94 | 471.94 | 1,852,821 |
| 2026-07-17 | 472.00 | 474.52 | 464.00 | 465.98 | 465.98 | 1,334,316 |
| 2026-07-16 | 462.58 | 472.98 | 462.58 | 470.23 | 470.23 | 1,880,995 |
| 2026-07-15 | 460.00 | 468.00 | 457.50 | 462.58 | 462.58 | 2,091,081 |
| 2026-07-14 | 470.05 | 472.49 | 451.00 | 453.98 | 453.98 | 2,786,078 |
| 2026-07-13 | 475.00 | 482.90 | 472.00 | 476.41 | 476.41 | 1,479,210 |
| 2026-07-10 | 482.50 | 488.66 | 480.19 | 484.06 | 484.06 | 3,748,040 |
| 2026-07-09 | 475.00 | 482.80 | 467.00 | 479.01 | 479.01 | 3,377,560 |
| 2026-07-08 | 475.00 | 487.00 | 461.12 | 477.60 | 477.60 | 4,478,938 |
| 2026-07-07 | 498.00 | 498.00 | 488.60 | 490.29 | 490.29 | 1,367,704 |
| 2026-07-06 | 491.80 | 496.00 | 491.80 | 494.67 | 494.67 | 2,459,608 |
| 2026-07-03 | 482.00 | 497.31 | 480.25 | 490.77 | 490.77 | 3,564,201 |
| 2026-07-02 | 484.50 | 494.30 | 478.36 | 484.99 | 484.99 | 5,332,053 |
| 2026-07-01 | 449.50 | 484.98 | 449.50 | 479.73 | 479.73 | 8,560,443 |
| 2026-06-30 | 445.00 | 449.51 | 444.32 | 447.67 | 447.67 | 2,358,271 |
| 2026-06-29 | 440.00 | 453.00 | 436.00 | 442.79 | 442.79 | 12,042,130 |
| 2026-06-24 | 429.31 | 445.00 | 429.31 | 442.92 | 442.92 | 2,491,426 |
| 2026-06-23 | 441.40 | 441.40 | 427.99 | 429.31 | 429.31 | 2,168,024 |
| 2026-06-22 | 444.00 | 445.00 | 435.50 | 437.46 | 437.46 | 1,316,691 |
| 2026-06-19 | 445.00 | 445.99 | 428.50 | 438.18 | 438.18 | 3,605,352 |
| 2026-06-18 | 446.90 | 448.00 | 444.00 | 445.04 | 445.04 | 5,270,983 |
| 2026-06-17 | 456.80 | 458.50 | 442.60 | 445.20 | 445.20 | 4,879,298 |
| 2026-06-16 | 435.10 | 455.90 | 434.01 | 454.43 | 454.43 | 5,684,612 |
| 2026-06-15 | 413.99 | 430.00 | 413.51 | 428.07 | 428.07 | 4,296,022 |
| 2026-06-12 | 404.80 | 409.00 | 400.00 | 404.97 | 404.97 | 1,857,049 |
| 2026-06-11 | 396.00 | 401.01 | 393.50 | 399.00 | 399.00 | 1,109,853 |
| 2026-06-10 | 397.00 | 401.59 | 395.84 | 397.08 | 397.08 | 623,419 |
| 2026-06-09 | 399.99 | 401.10 | 398.50 | 400.18 | 400.18 | 881,933 |
| 2026-06-08 | 398.00 | 398.00 | 391.25 | 394.76 | 394.76 | 670,308 |
| 2026-06-05 | 405.05 | 407.00 | 397.02 | 399.57 | 399.57 | 1,485,387 |
| 2026-06-04 | 405.00 | 407.45 | 403.50 | 404.72 | 404.72 | 905,251 |
| 2026-06-03 | 405.51 | 407.85 | 402.50 | 404.47 | 404.47 | 345,308 |
| 2026-06-02 | 404.70 | 411.80 | 402.11 | 406.97 | 406.97 | 1,197,933 |
| 2026-06-01 | 408.98 | 409.51 | 402.00 | 404.77 | 404.77 | 1,713,000 |
| 2026-05-29 | 415.00 | 417.00 | 405.50 | 408.73 | 408.73 | 3,923,435 |
| 2026-05-25 | 414.90 | 417.00 | 409.10 | 413.49 | 413.49 | 1,418,604 |
| 2026-05-22 | 411.00 | 414.00 | 402.05 | 404.05 | 404.05 | 1,663,751 |
| 2026-05-21 | 390.10 | 410.00 | 390.10 | 407.03 | 407.03 | 4,473,497 |
| 2026-05-20 | 384.00 | 389.90 | 380.00 | 388.73 | 388.73 | 938,216 |
| 2026-05-19 | 374.85 | 384.00 | 374.85 | 382.07 | 382.07 | 1,345,462 |
| 2026-05-18 | 374.72 | 376.89 | 371.00 | 372.67 | 372.67 | 1,326,131 |
| 2026-05-15 | 383.10 | 383.10 | 376.05 | 379.50 | 379.50 | 3,189,104 |
| 2026-05-14 | 396.70 | 396.70 | 380.02 | 384.21 | 384.21 | 2,042,273 |
| 2026-05-13 | 400.10 | 403.99 | 391.30 | 394.05 | 394.05 | 1,258,589 |
| 2026-05-12 | 406.00 | 410.00 | 395.00 | 399.55 | 399.55 | 1,374,381 |
| 2026-05-11 | 412.00 | 413.00 | 404.00 | 405.48 | 405.48 | 1,388,057 |
| 2026-05-08 | 416.62 | 417.24 | 411.00 | 415.22 | 415.22 | 1,458,755 |
| 2026-05-07 | 416.50 | 423.75 | 413.00 | 421.71 | 421.71 | 3,021,667 |
| 2026-05-06 | 396.80 | 419.19 | 392.00 | 415.60 | 415.60 | 3,739,009 |
| 2026-05-05 | 380.00 | 387.00 | 380.00 | 385.11 | 385.11 | 1,448,268 |
| 2026-05-04 | 386.00 | 398.00 | 384.00 | 385.94 | 385.94 | 1,096,678 |
| 2026-04-30 | 380.01 | 389.70 | 370.26 | 381.23 | 381.23 | 3,876,233 |
| 2026-04-29 | 400.99 | 405.00 | 387.60 | 390.16 | 390.16 | 1,411,710 |
| 2026-04-28 | 402.00 | 405.00 | 396.00 | 400.67 | 400.67 | 3,213,382 |
| 2026-04-27 | 416.40 | 416.50 | 407.00 | 409.88 | 409.88 | 2,099,342 |
| 2026-04-24 | 405.05 | 419.01 | 402.05 | 416.31 | 416.31 | 3,144,070 |
| 2026-04-23 | 419.00 | 422.00 | 400.00 | 410.46 | 410.46 | 3,574,325 |
| 2026-04-22 | 445.00 | 445.00 | 422.01 | 425.20 | 425.20 | 5,341,027 |
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.