United Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 371.82 | 380.95 | 371.82 | 378.64 | 378.64 | 2,359,824 |
| 2025-08-05 | 368.00 | 375.11 | 367.20 | 371.82 | 371.82 | 975,813 |
| 2025-08-04 | 369.00 | 370.89 | 366.00 | 368.03 | 368.03 | 800,264 |
| 2025-08-01 | 366.00 | 369.00 | 365.00 | 368.56 | 368.56 | 563,189 |
| 2025-07-31 | 368.10 | 369.75 | 365.86 | 366.68 | 366.68 | 997,268 |
| 2025-07-30 | 355.00 | 367.99 | 355.00 | 365.85 | 365.85 | 1,451,582 |
| 2025-07-29 | 366.99 | 371.00 | 350.00 | 358.39 | 358.39 | 2,194,506 |
| 2025-07-28 | 369.00 | 371.00 | 363.20 | 364.95 | 364.95 | 1,348,301 |
| 2025-07-25 | 364.97 | 372.48 | 364.10 | 369.37 | 369.37 | 1,477,082 |
| 2025-07-24 | 366.00 | 369.75 | 363.14 | 366.75 | 366.75 | 1,139,833 |
| 2025-07-23 | 365.50 | 369.00 | 361.01 | 366.09 | 366.09 | 1,067,686 |
| 2025-07-22 | 370.00 | 371.97 | 360.00 | 366.02 | 366.02 | 1,895,384 |
| 2025-07-21 | 373.97 | 374.90 | 367.50 | 369.52 | 369.52 | 697,674 |
| 2025-07-18 | 366.50 | 375.97 | 365.00 | 373.48 | 373.48 | 2,788,781 |
| 2025-07-17 | 360.99 | 374.00 | 360.00 | 373.10 | 373.10 | 1,937,340 |
| 2025-07-16 | 370.00 | 376.99 | 360.55 | 362.88 | 362.88 | 2,562,688 |
| 2025-07-15 | 363.00 | 380.00 | 362.00 | 370.06 | 370.06 | 4,612,685 |
| 2025-07-14 | 343.90 | 362.77 | 343.90 | 360.34 | 360.34 | 3,934,746 |
| 2025-07-11 | 334.00 | 344.50 | 329.50 | 341.71 | 341.71 | 6,871,072 |
| 2025-07-10 | 332.85 | 336.00 | 329.00 | 333.69 | 333.69 | 1,555,566 |
| 2025-07-09 | 330.04 | 332.90 | 327.00 | 330.09 | 330.09 | 1,098,739 |
| 2025-07-08 | 328.50 | 336.00 | 325.00 | 330.04 | 330.04 | 3,515,444 |
| 2025-07-07 | 328.50 | 338.44 | 326.02 | 329.07 | 329.07 | 5,204,344 |
| 2025-07-04 | 309.84 | 329.90 | 309.00 | 327.49 | 327.49 | 3,748,255 |
| 2025-07-03 | 307.00 | 312.50 | 304.01 | 309.84 | 309.84 | 2,884,914 |
| 2025-07-02 | 289.50 | 306.50 | 289.00 | 305.79 | 305.79 | 9,197,607 |
| 2025-07-01 | 276.00 | 291.90 | 275.95 | 289.82 | 289.82 | 4,188,933 |
| 2025-06-30 | 273.00 | 277.00 | 273.00 | 275.95 | 275.95 | 1,848,550 |
| 2025-06-27 | 270.50 | 277.00 | 268.50 | 272.99 | 272.99 | 3,773,073 |
| 2025-06-26 | 272.00 | 272.01 | 269.40 | 270.67 | 270.67 | 2,312,353 |
| 2025-06-25 | 274.85 | 274.85 | 267.10 | 271.09 | 271.09 | 1,719,096 |
| 2025-06-24 | 265.00 | 275.00 | 264.25 | 273.04 | 273.04 | 4,642,454 |
| 2025-06-23 | 259.99 | 265.94 | 258.50 | 261.81 | 261.81 | 3,805,211 |
| 2025-06-20 | 522.79 | 525.25 | 520.00 | 524.19 | 524.19 | 718,562 |
| 2025-06-19 | 520.00 | 522.90 | 516.02 | 521.40 | 521.40 | 381,538 |
| 2025-06-18 | 524.98 | 524.98 | 514.11 | 515.91 | 515.91 | 638,125 |
| 2025-06-17 | 518.00 | 532.00 | 516.50 | 521.13 | 521.13 | 1,375,285 |
| 2025-06-16 | 520.00 | 521.99 | 514.60 | 516.46 | 516.46 | 596,172 |
| 2025-06-13 | 510.10 | 523.50 | 510.10 | 517.63 | 517.63 | 1,156,413 |
| 2025-06-12 | 516.00 | 526.99 | 516.00 | 520.20 | 520.20 | 965,451 |
| 2025-06-11 | 515.00 | 521.25 | 514.45 | 515.77 | 515.77 | 1,854,149 |
| 2025-06-10 | 514.99 | 515.00 | 511.10 | 513.05 | 513.05 | 1,246,865 |
| 2025-06-05 | 515.00 | 517.00 | 509.50 | 513.26 | 513.26 | 805,913 |
| 2025-06-04 | 514.00 | 522.00 | 510.00 | 513.15 | 513.15 | 799,020 |
| 2025-06-03 | 510.00 | 515.01 | 506.51 | 512.45 | 512.45 | 695,473 |
| 2025-06-02 | 510.00 | 515.00 | 508.00 | 509.00 | 509.00 | 380,916 |
| 2025-05-30 | 513.00 | 513.99 | 507.00 | 509.60 | 509.60 | 550,714 |
| 2025-05-29 | 505.01 | 515.00 | 505.01 | 510.78 | 510.78 | 782,913 |
| 2025-05-27 | 514.00 | 518.65 | 503.26 | 504.79 | 504.79 | 1,020,483 |
| 2025-05-26 | 517.00 | 521.00 | 512.12 | 513.95 | 513.95 | 253,548 |
| 2025-05-23 | 514.00 | 524.00 | 511.00 | 516.57 | 516.57 | 351,373 |
| 2025-05-22 | 516.00 | 530.00 | 515.00 | 516.07 | 516.07 | 976,394 |
| 2025-05-21 | 510.01 | 521.90 | 510.01 | 515.74 | 515.74 | 766,793 |
| 2025-05-20 | 515.53 | 517.88 | 505.50 | 509.51 | 509.51 | 185,440 |
| 2025-05-19 | 518.79 | 519.89 | 511.00 | 515.57 | 515.57 | 428,531 |
| 2025-05-16 | 518.00 | 535.50 | 511.00 | 518.79 | 518.79 | 1,468,869 |
| 2025-05-15 | 501.89 | 519.89 | 500.25 | 515.46 | 515.46 | 1,753,578 |
| 2025-05-14 | 493.99 | 510.98 | 490.06 | 499.83 | 499.83 | 2,205,841 |
| 2025-05-13 | 520.00 | 520.00 | 492.50 | 495.26 | 495.26 | 2,054,083 |
| 2025-05-12 | 501.44 | 501.44 | 501.44 | 501.44 | 501.44 | 378,056 |
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.