United Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 495.00 | 496.00 | 485.75 | 486.76 | 486.76 | 883,788 |
| 2026-01-21 | 493.42 | 495.41 | 486.66 | 489.70 | 489.70 | 777,549 |
| 2026-01-20 | 497.80 | 501.00 | 490.16 | 492.87 | 492.87 | 1,696,753 |
| 2026-01-19 | 483.00 | 510.00 | 482.00 | 494.78 | 494.78 | 4,499,136 |
| 2026-01-16 | 478.93 | 483.99 | 474.00 | 479.95 | 479.95 | 3,087,898 |
| 2026-01-15 | 483.98 | 487.00 | 470.50 | 474.19 | 474.19 | 2,333,328 |
| 2026-01-14 | 490.00 | 490.00 | 478.60 | 479.95 | 479.95 | 2,436,669 |
| 2026-01-13 | 480.41 | 493.00 | 470.01 | 490.01 | 490.01 | 2,333,866 |
| 2026-01-12 | 485.99 | 488.93 | 478.00 | 480.41 | 480.41 | 1,109,451 |
| 2026-01-09 | 489.00 | 491.80 | 483.92 | 485.99 | 485.99 | 1,288,885 |
| 2026-01-08 | 495.54 | 498.00 | 482.00 | 487.27 | 487.27 | 2,485,638 |
| 2026-01-07 | 505.00 | 511.00 | 486.50 | 495.54 | 495.54 | 5,418,336 |
| 2026-01-06 | 489.89 | 517.00 | 484.10 | 502.74 | 502.74 | 5,763,171 |
| 2026-01-05 | 467.50 | 494.90 | 467.49 | 487.80 | 487.80 | 2,999,424 |
| 2026-01-02 | 449.74 | 480.00 | 444.00 | 464.04 | 464.04 | 1,899,397 |
| 2026-01-01 | 425.00 | 450.00 | 424.99 | 443.10 | 443.10 | 2,649,686 |
| 2025-12-31 | 422.90 | 427.40 | 420.00 | 424.59 | 424.59 | 1,375,378 |
| 2025-12-30 | 419.00 | 427.90 | 417.00 | 422.98 | 422.98 | 2,417,653 |
| 2025-12-29 | 413.00 | 419.99 | 412.65 | 418.23 | 418.23 | 702,417 |
| 2025-12-26 | 409.05 | 413.50 | 407.00 | 412.52 | 389.59 | 595,929 |
| 2025-12-24 | 412.60 | 413.70 | 407.76 | 410.56 | 410.56 | 470,620 |
| 2025-12-23 | 412.99 | 415.98 | 410.00 | 411.28 | 411.28 | 646,393 |
| 2025-12-22 | 412.00 | 412.24 | 407.00 | 409.27 | 409.27 | 814,554 |
| 2025-12-19 | 411.10 | 415.00 | 406.00 | 412.07 | 412.07 | 850,712 |
| 2025-12-18 | 401.48 | 420.00 | 401.48 | 410.69 | 410.69 | 1,976,738 |
| 2025-12-17 | 393.50 | 405.00 | 390.11 | 401.47 | 401.47 | 3,288,808 |
| 2025-12-16 | 384.01 | 395.00 | 384.01 | 390.74 | 390.74 | 2,173,145 |
| 2025-12-15 | 380.30 | 384.79 | 378.01 | 382.30 | 382.30 | 818,174 |
| 2025-12-12 | 375.20 | 384.10 | 375.20 | 379.66 | 379.66 | 1,624,782 |
| 2025-12-11 | 378.80 | 379.48 | 375.03 | 377.50 | 377.50 | 341,707 |
| 2025-12-10 | 376.92 | 379.39 | 376.13 | 377.74 | 377.74 | 2,397,678 |
| 2025-12-09 | 376.02 | 378.90 | 375.01 | 376.91 | 376.91 | 931,898 |
| 2025-12-08 | 375.20 | 377.00 | 373.73 | 375.57 | 375.57 | 1,626,241 |
| 2025-12-05 | 379.98 | 380.00 | 373.00 | 376.35 | 376.35 | 1,262,768 |
| 2025-12-04 | 375.11 | 377.55 | 372.72 | 373.90 | 373.90 | 101,463 |
| 2025-12-03 | 377.11 | 378.50 | 374.00 | 374.83 | 374.83 | 557,870 |
| 2025-12-02 | 379.90 | 381.90 | 377.00 | 378.38 | 378.38 | 1,206,966 |
| 2025-12-01 | 380.00 | 381.90 | 376.01 | 379.92 | 379.92 | 823,294 |
| 2025-11-28 | 379.00 | 384.00 | 378.00 | 379.03 | 379.03 | 866,697 |
| 2025-11-27 | 375.05 | 379.40 | 374.00 | 378.21 | 378.21 | 938,937 |
| 2025-11-26 | 373.99 | 378.90 | 370.00 | 375.84 | 375.84 | 984,447 |
| 2025-11-25 | 374.00 | 375.00 | 370.00 | 372.80 | 372.80 | 737,146 |
| 2025-11-24 | 371.62 | 375.00 | 368.10 | 372.22 | 372.22 | 665,345 |
| 2025-11-21 | 372.90 | 372.90 | 370.01 | 371.62 | 371.62 | 597,534 |
| 2025-11-20 | 371.15 | 373.00 | 370.05 | 371.77 | 371.77 | 149,272 |
| 2025-11-19 | 372.00 | 374.40 | 370.15 | 371.03 | 371.03 | 1,084,147 |
| 2025-11-18 | 375.00 | 375.00 | 369.78 | 371.45 | 371.45 | 582,907 |
| 2025-11-17 | 376.14 | 378.50 | 372.00 | 373.52 | 373.52 | 530,487 |
| 2025-11-14 | 373.50 | 376.98 | 370.21 | 376.14 | 376.14 | 421,440 |
| 2025-11-13 | 372.01 | 374.10 | 370.20 | 372.04 | 372.04 | 272,255 |
| 2025-11-12 | 370.00 | 371.70 | 367.00 | 371.01 | 371.01 | 223,070 |
| 2025-11-11 | 373.00 | 376.40 | 368.00 | 369.13 | 369.13 | 1,434,105 |
| 2025-11-10 | 377.00 | 378.90 | 372.10 | 373.34 | 373.34 | 475,435 |
| 2025-11-07 | 374.90 | 382.01 | 372.10 | 376.35 | 376.35 | 917,817 |
| 2025-11-06 | 379.00 | 379.00 | 372.51 | 373.02 | 373.02 | 226,204 |
| 2025-11-05 | 378.00 | 380.20 | 370.75 | 375.66 | 375.66 | 1,050,052 |
| 2025-11-04 | 382.10 | 382.60 | 376.50 | 377.38 | 377.38 | 603,055 |
| 2025-11-03 | 386.90 | 386.90 | 378.81 | 380.03 | 380.03 | 884,657 |
| 2025-10-31 | 363.00 | 392.22 | 363.00 | 384.87 | 384.87 | 1,989,479 |
| 2025-10-30 | 365.00 | 367.50 | 360.42 | 360.94 | 360.94 | 600,391 |
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.