United Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 451.00 | 464.80 | 434.01 | 455.85 | 455.85 | 2,542,931 |
| 2025-05-08 | 485.00 | 494.00 | 430.06 | 448.05 | 448.05 | 2,983,445 |
| 2025-05-07 | 460.00 | 487.99 | 460.00 | 477.84 | 477.84 | 2,017,389 |
| 2025-05-06 | 487.26 | 511.90 | 487.26 | 490.61 | 490.61 | 1,609,391 |
| 2025-05-05 | 502.00 | 510.00 | 483.00 | 487.26 | 487.26 | 1,402,293 |
| 2025-05-02 | 470.00 | 505.00 | 470.00 | 498.06 | 498.06 | 2,001,263 |
| 2025-04-30 | 465.05 | 484.00 | 428.01 | 461.04 | 461.04 | 5,533,339 |
| 2025-04-29 | 475.60 | 483.99 | 468.50 | 475.13 | 475.13 | 2,716,568 |
| 2025-04-28 | 500.00 | 504.90 | 477.77 | 480.28 | 480.28 | 1,181,100 |
| 2025-04-25 | 512.49 | 523.50 | 502.00 | 507.77 | 507.77 | 838,859 |
| 2025-04-24 | 505.00 | 528.90 | 496.51 | 511.52 | 511.52 | 1,395,244 |
| 2025-04-23 | 530.20 | 547.97 | 516.00 | 518.74 | 518.74 | 1,084,032 |
| 2025-04-22 | 554.99 | 554.99 | 522.00 | 530.04 | 530.04 | 910,369 |
| 2025-04-21 | 548.50 | 580.00 | 548.00 | 552.11 | 552.11 | 2,677,984 |
| 2025-04-18 | 498.00 | 544.72 | 496.00 | 542.77 | 542.77 | 3,976,638 |
| 2025-04-17 | 478.77 | 498.95 | 474.00 | 495.20 | 495.20 | 10,968,701 |
| 2025-04-16 | 481.00 | 519.00 | 449.00 | 479.18 | 479.18 | 8,373,095 |
| 2025-04-15 | 474.00 | 482.00 | 472.70 | 475.06 | 475.06 | 1,131,848 |
| 2025-04-14 | 444.99 | 479.00 | 444.98 | 472.64 | 472.64 | 1,413,079 |
| 2025-04-11 | 457.00 | 461.95 | 432.00 | 441.74 | 441.74 | 1,117,598 |
| 2025-04-10 | 465.00 | 470.50 | 456.00 | 457.92 | 457.92 | 1,301,134 |
| 2025-04-09 | 458.98 | 459.90 | 440.51 | 451.00 | 451.00 | 671,384 |
| 2025-04-08 | 477.00 | 479.00 | 458.00 | 460.14 | 460.14 | 1,508,984 |
| 2025-04-07 | 482.00 | 482.00 | 436.10 | 476.93 | 476.93 | 3,178,664 |
| 2025-04-04 | 446.00 | 489.05 | 446.00 | 482.18 | 482.18 | 5,855,977 |
| 2025-04-03 | 411.00 | 451.98 | 406.00 | 444.59 | 444.59 | 1,414,936 |
| 2025-03-27 | 400.00 | 414.00 | 396.10 | 410.89 | 410.89 | 554,546 |
| 2025-03-26 | 380.02 | 401.98 | 379.50 | 400.02 | 400.02 | 1,608,096 |
| 2025-03-25 | 383.00 | 383.75 | 376.64 | 378.14 | 378.14 | 430,282 |
| 2025-03-24 | 383.50 | 385.97 | 380.00 | 381.07 | 381.07 | 222,961 |
| 2025-03-21 | 384.81 | 386.00 | 381.66 | 382.43 | 382.43 | 255,577 |
| 2025-03-20 | 389.98 | 390.48 | 383.50 | 384.81 | 384.81 | 273,795 |
| 2025-03-19 | 385.20 | 390.00 | 383.99 | 387.54 | 387.54 | 671,046 |
| 2025-03-18 | 389.00 | 389.01 | 384.99 | 385.90 | 385.90 | 1,001,456 |
| 2025-03-17 | 387.00 | 389.00 | 385.00 | 387.15 | 387.15 | 97,682 |
| 2025-03-14 | 389.00 | 389.00 | 385.50 | 386.13 | 386.13 | 489,766 |
| 2025-03-13 | 388.00 | 389.51 | 384.55 | 386.17 | 386.17 | 426,948 |
| 2025-03-12 | 388.00 | 388.00 | 385.01 | 386.00 | 386.00 | 323,480 |
| 2025-03-11 | 394.00 | 394.00 | 384.51 | 387.27 | 387.27 | 1,390,416 |
| 2025-03-10 | 395.00 | 404.85 | 395.00 | 403.30 | 403.30 | 825,041 |
| 2025-03-07 | 397.00 | 398.00 | 394.01 | 395.47 | 395.47 | 945,838 |
| 2025-03-06 | 398.00 | 398.00 | 394.01 | 395.89 | 395.89 | 374,154 |
| 2025-03-05 | 397.00 | 399.00 | 390.20 | 394.52 | 394.52 | 477,719 |
| 2025-03-04 | 390.80 | 398.00 | 390.80 | 396.75 | 396.75 | 136,560 |
| 2025-03-03 | 401.00 | 401.00 | 388.00 | 390.87 | 390.87 | 1,064,472 |
| 2025-02-28 | 405.00 | 405.00 | 399.00 | 399.46 | 399.46 | 199,390 |
| 2025-02-27 | 400.00 | 405.99 | 399.03 | 401.00 | 401.00 | 343,451 |
| 2025-02-26 | 403.00 | 403.00 | 397.85 | 399.02 | 399.02 | 302,616 |
| 2025-02-25 | 402.20 | 410.00 | 398.25 | 401.00 | 401.00 | 199,975 |
| 2025-02-24 | 395.00 | 404.99 | 388.00 | 401.81 | 401.81 | 470,254 |
| 2025-02-21 | 397.26 | 397.26 | 393.50 | 395.00 | 395.00 | 103,200 |
| 2025-02-20 | 398.69 | 401.55 | 395.29 | 397.26 | 397.26 | 447,297 |
| 2025-02-19 | 416.01 | 419.99 | 392.18 | 395.29 | 395.29 | 3,036,988 |
| 2025-02-18 | 410.00 | 414.90 | 410.00 | 414.56 | 414.56 | 389,904 |
| 2025-02-17 | 409.98 | 412.89 | 408.56 | 411.41 | 411.41 | 545,470 |
| 2025-02-14 | 407.10 | 410.00 | 406.00 | 408.56 | 408.56 | 68,715 |
| 2025-02-13 | 413.75 | 413.75 | 407.05 | 408.38 | 408.38 | 235,627 |
| 2025-02-12 | 412.95 | 416.00 | 409.05 | 412.52 | 412.52 | 130,560 |
| 2025-02-11 | 412.23 | 420.00 | 412.00 | 412.79 | 412.79 | 268,187 |
| 2025-02-10 | 412.99 | 416.00 | 407.10 | 412.23 | 412.23 | 388,651 |
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.