United Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	145.74	149.00	144.40	148.03	148.03	913,077
2022-03-09	143.51	147.00	143.51	144.88	144.88	396,170
2022-03-08	144.00	147.49	143.20	144.21	144.21	617,410
2022-03-07	147.50	148.80	142.98	144.88	144.88	807,788
2022-03-04	147.02	149.25	147.02	148.65	148.65	527,273
2022-03-03	146.82	149.05	146.50	148.03	148.03	437,945
2022-03-02	149.00	149.00	145.39	146.82	146.82	633,200
2022-03-01	148.90	150.20	148.00	148.57	148.57	640,665
2022-02-28	150.67	150.67	147.10	148.29	148.29	238,610
2022-02-25	149.50	149.99	147.15	148.92	148.92	346,362
2022-02-24	146.10	149.97	146.00	148.52	148.52	2,188,665
2022-02-23	144.99	150.90	143.49	149.81	149.81	5,367,261
2022-02-22	145.00	145.80	142.50	144.94	144.94	984,313
2022-02-21	143.55	144.90	143.36	143.76	143.76	92,045
2022-02-18	143.75	145.88	143.00	145.10	145.10	601,918
2022-02-17	141.16	143.98	141.16	143.23	143.23	538,022
2022-02-16	142.80	143.95	142.80	143.23	143.23	135,924
2022-02-15	142.98	143.50	142.00	143.05	143.05	360,503
2022-02-14	144.00	144.00	142.51	142.98	142.98	235,106
2022-02-11	140.45	143.99	140.45	143.52	143.52	1,305,115
2022-02-10	140.11	141.70	140.11	140.93	140.93	457,438
2022-02-09	139.65	142.00	139.65	140.84	140.84	149,870
2022-02-08	139.50	141.05	139.50	139.62	139.62	365,027
2022-02-07	141.45	141.45	139.55	139.96	139.96	221,399
2022-02-04	141.40	141.40	140.11	140.81	140.81	103,938
2022-02-03	142.46	142.55	140.65	140.72	140.72	264,918
2022-02-02	140.70	142.49	140.00	140.92	140.92	910,491
2022-02-01	279.00	282.00	279.00	280.90	27.061	368,038
2022-01-31	140.95	141.48	139.51	139.78	139.78	568,851
2022-01-28	141.00	141.00	139.74	140.08	140.08	554,581
2022-01-27	140.95	141.45	140.02	140.52	140.52	289,718
2022-01-26	140.95	140.95	139.80	140.46	140.46	138,173
2022-01-25	140.75	141.40	140.03	140.64	140.64	121,962
2022-01-24	141.44	141.50	139.85	140.01	140.01	665,691
2022-01-21	140.40	142.50	139.01	141.02	141.02	127,590
2022-01-20	140.75	142.50	139.55	140.11	140.11	376,981
2022-01-19	142.00	142.00	139.75	140.09	140.09	911,793
2022-01-18	143.48	143.48	141.00	141.55	141.55	1,802,469
2022-01-17	142.10	142.95	141.90	142.18	142.18	327,738
2022-01-14	142.85	143.20	142.02	142.13	142.13	1,547,436
2022-01-13	142.90	143.50	141.50	142.28	142.28	269,803
2022-01-12	143.90	144.00	142.60	143.05	143.05	467,159
2022-01-11	143.49	143.49	140.40	142.99	142.99	846,620
2022-01-10	140.99	142.90	140.00	142.06	142.06	629,891
2022-01-07	138.80	140.90	137.90	140.59	140.59	865,771
2022-01-06	137.84	138.50	137.00	138.09	138.09	533,097
2022-01-05	137.49	137.50	136.30	137.23	137.23	301,979
2022-01-04	137.97	137.97	136.46	136.92	136.92	430,685
2022-01-03	136.95	138.00	135.51	137.40	137.40	342,216
2021-12-31	273.30	275.00	268.06	273.16	26.315	1,646,560
2021-12-30	266.06	274.00	266.06	270.58	26.067	1,539,088
2021-12-29	270.30	270.30	265.00	266.86	25.708	645,494
2021-12-28	270.00	270.40	269.00	269.88	25.999	136,302
2021-12-27	271.70	271.70	268.00	268.58	25.874	1,864,584
2021-12-24	269.20	270.90	267.40	270.02	26.013	241,968
2021-12-23	266.50	269.70	266.50	268.86	25.901	725,316
2021-12-22	270.80	270.80	266.00	266.66	25.689	1,147,810
2021-12-21	271.00	271.00	268.00	268.44	25.861	241,384
2021-12-20	271.98	272.60	267.50	268.28	25.845	785,922
2021-12-17	273.40	273.40	268.02	269.64	25.976	1,528,432

← NewerPage 20 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.