United Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	273.40	273.40	268.02	269.64	25.976	1,528,432
2021-12-16	276.58	277.00	268.12	269.98	26.009	2,880,980
2021-12-15	277.74	277.88	273.10	275.22	26.514	2,181,828
2021-12-14	276.00	277.00	272.12	274.88	26.481	2,049,534
2021-12-13	282.00	285.00	272.00	274.50	26.444	11,650,334
2021-12-10	283.98	283.98	277.80	280.22	26.995	725,586
2021-12-09	283.82	285.90	276.90	282.34	27.200	836,676
2021-12-08	283.50	284.60	278.20	283.82	27.342	2,281,998
2021-12-07	284.00	284.00	278.50	279.92	26.967	622,674
2021-12-06	289.50	290.00	278.20	281.68	27.136	3,917,456
2021-12-03	281.80	290.00	276.00	287.60	27.706	3,874,352
2021-12-02	284.26	287.80	274.22	279.68	26.943	2,764,574
2021-12-01	285.02	289.60	282.88	287.78	27.724	3,638,274
2021-11-30	289.00	293.80	276.02	282.50	27.215	41,689,422
2021-11-29	280.00	289.60	276.40	287.40	27.687	4,794,974
2021-11-26	279.00	283.56	276.12	280.92	27.063	7,412,220
2021-11-25	284.10	284.10	277.22	279.12	26.889	3,283,542
2021-11-24	282.00	285.64	274.02	284.08	27.367	3,935,016
2021-11-23	284.00	284.00	276.62	279.70	26.945	3,177,294
2021-11-22	285.00	290.00	279.02	282.08	27.175	8,017,392
2021-11-19	276.42	282.70	276.42	279.98	26.972	19,415,924
2021-11-18	277.40	279.00	274.00	277.58	26.741	2,733,486
2021-11-17	276.00	279.20	273.20	275.70	26.560	5,812,546
2021-11-16	269.00	274.50	269.00	274.10	26.406	2,520,348
2021-11-15	272.00	273.76	265.30	271.10	26.117	3,789,142
2021-11-12	269.80	274.00	267.00	267.68	25.787	2,427,956
2021-11-11	273.80	273.80	268.46	269.82	25.994	874,684
2021-11-10	273.78	273.78	270.02	270.80	26.088	7,543,484
2021-11-09	278.48	278.48	269.80	271.04	26.111	8,159,120
2021-11-08	278.00	279.80	273.50	276.50	26.637	865,440
2021-11-05	275.30	279.78	271.02	278.58	26.837	1,907,326
2021-11-04	273.00	275.70	271.98	273.56	26.354	952,544
2021-11-03	280.00	283.50	272.10	273.34	26.333	3,824,898
2021-11-02	280.96	281.00	278.00	280.12	26.986	8,015,780
2021-11-01	283.00	285.80	277.02	277.96	26.778	1,246,528
2021-10-29	279.70	283.98	274.00	279.12	26.889	2,225,762
2021-10-28	278.02	285.00	276.02	284.64	26.651	2,841,932
2021-10-27	286.00	286.00	280.02	280.86	26.297	1,662,850
2021-10-26	279.00	282.90	277.00	277.00	25.935	2,842,984
2021-10-25	284.50	285.00	280.00	284.50	26.637	928,696
2021-10-22	277.30	286.00	277.00	284.50	26.637	4,661,738
2021-10-21	266.96	286.74	265.00	280.24	26.239	13,061,884
2021-10-20	257.98	270.00	256.20	266.74	24.975	4,508,226
2021-10-18	261.96	265.78	255.40	260.04	24.347	1,276,188
2021-10-15	254.10	264.00	252.52	259.00	24.250	4,334,202
2021-10-14	244.38	257.00	244.20	255.68	23.939	2,999,938

← NewerPage 21 of 21 · 1,246 trading days

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.