United Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 412.00 | 413.00 | 405.01 | 410.79 | 410.79 | 1,183,543 |
| 2025-02-06 | 409.00 | 413.99 | 403.22 | 410.28 | 410.28 | 1,615,724 |
| 2025-02-04 | 415.00 | 417.00 | 406.00 | 411.17 | 411.17 | 495,419 |
| 2025-02-03 | 412.01 | 417.50 | 410.60 | 414.02 | 414.02 | 639,052 |
| 2025-01-31 | 395.00 | 413.99 | 393.01 | 410.21 | 410.21 | 1,267,359 |
| 2025-01-30 | 389.00 | 394.00 | 388.20 | 391.66 | 391.66 | 617,513 |
| 2025-01-29 | 389.80 | 392.00 | 385.52 | 389.00 | 389.00 | 1,270,497 |
| 2025-01-28 | 385.51 | 392.65 | 385.05 | 388.09 | 388.09 | 1,647,962 |
| 2025-01-27 | 390.00 | 390.00 | 382.51 | 386.01 | 386.01 | 487,346 |
| 2025-01-24 | 387.01 | 390.30 | 387.01 | 388.85 | 388.85 | 355,831 |
| 2025-01-23 | 393.95 | 393.95 | 383.07 | 386.07 | 386.07 | 535,365 |
| 2025-01-22 | 392.38 | 394.49 | 386.05 | 390.23 | 390.23 | 2,609,568 |
| 2025-01-21 | 397.10 | 397.10 | 392.00 | 392.38 | 392.38 | 522,587 |
| 2025-01-20 | 398.00 | 398.00 | 395.99 | 396.98 | 396.98 | 266,871 |
| 2025-01-17 | 385.00 | 397.70 | 382.50 | 396.61 | 396.61 | 2,249,881 |
| 2025-01-16 | 386.99 | 386.99 | 382.10 | 384.05 | 384.05 | 353,645 |
| 2025-01-15 | 390.00 | 390.00 | 382.01 | 385.08 | 385.08 | 467,871 |
| 2025-01-14 | 378.00 | 390.00 | 373.01 | 388.29 | 388.29 | 2,510,435 |
| 2025-01-13 | 370.00 | 378.00 | 369.00 | 375.92 | 375.92 | 1,641,184 |
| 2025-01-10 | 371.99 | 374.00 | 366.90 | 369.95 | 369.95 | 575,123 |
| 2025-01-09 | 373.78 | 378.99 | 369.00 | 372.38 | 372.38 | 2,182,493 |
| 2025-01-08 | 382.75 | 387.00 | 370.16 | 373.78 | 373.78 | 643,961 |
| 2025-01-07 | 385.00 | 388.40 | 378.00 | 382.97 | 382.97 | 460,187 |
| 2025-01-06 | 388.16 | 390.00 | 382.31 | 385.42 | 385.42 | 544,509 |
| 2025-01-03 | 388.89 | 389.90 | 380.01 | 388.15 | 388.15 | 891,133 |
| 2025-01-02 | 388.36 | 390.00 | 384.10 | 387.75 | 387.75 | 1,523,011 |
| 2025-01-01 | 381.84 | 390.00 | 380.00 | 388.36 | 388.36 | 1,518,506 |
| 2024-12-31 | 380.00 | 383.00 | 375.00 | 382.23 | 382.23 | 1,806,809 |
| 2024-12-30 | 376.00 | 384.00 | 368.00 | 378.33 | 378.33 | 1,997,964 |
| 2024-12-27 | 376.00 | 377.49 | 371.00 | 373.41 | 373.41 | 347,805 |
| 2024-12-26 | 363.11 | 375.49 | 350.00 | 374.87 | 374.87 | 2,931,860 |
| 2024-12-24 | 356.05 | 368.00 | 348.00 | 365.12 | 365.12 | 2,507,585 |
| 2024-12-23 | 350.00 | 362.49 | 348.00 | 355.46 | 355.46 | 2,835,857 |
| 2024-12-20 | 332.01 | 349.89 | 332.01 | 346.18 | 346.18 | 712,715 |
| 2024-12-19 | 348.00 | 348.48 | 325.05 | 333.84 | 333.84 | 2,345,091 |
| 2024-12-18 | 352.51 | 360.00 | 346.01 | 349.64 | 349.64 | 1,080,769 |
| 2024-12-17 | 340.11 | 361.25 | 337.50 | 356.85 | 356.85 | 1,810,833 |
| 2024-12-16 | 346.00 | 346.00 | 330.00 | 341.39 | 341.39 | 2,146,066 |
| 2024-12-13 | 361.00 | 362.90 | 334.10 | 346.02 | 346.02 | 4,946,717 |
| 2024-12-12 | 367.00 | 367.00 | 359.10 | 361.64 | 361.64 | 1,409,947 |
| 2024-12-11 | 357.50 | 364.50 | 357.50 | 363.38 | 363.38 | 814,630 |
| 2024-12-10 | 370.00 | 370.00 | 356.50 | 357.55 | 357.55 | 2,957,087 |
| 2024-12-09 | 366.11 | 371.00 | 348.00 | 367.30 | 367.30 | 3,266,009 |
| 2024-12-06 | 364.00 | 379.00 | 358.50 | 375.15 | 375.15 | 14,056,879 |
| 2024-12-05 | 348.00 | 363.00 | 345.00 | 360.09 | 360.09 | 2,581,424 |
| 2024-12-04 | 348.02 | 351.97 | 344.50 | 346.48 | 346.48 | 959,830 |
| 2024-12-03 | 342.99 | 347.99 | 342.37 | 345.72 | 345.72 | 1,354,798 |
| 2024-12-02 | 341.00 | 344.89 | 340.00 | 342.37 | 342.37 | 972,333 |
| 2024-11-29 | 337.00 | 341.22 | 335.00 | 339.45 | 339.45 | 665,818 |
| 2024-11-28 | 348.01 | 350.50 | 331.57 | 335.52 | 335.52 | 2,157,257 |
| 2024-11-27 | 348.89 | 357.00 | 343.01 | 347.77 | 347.77 | 2,656,424 |
| 2024-11-26 | 346.00 | 380.62 | 339.01 | 343.00 | 343.00 | 5,798,098 |
| 2024-11-25 | 336.00 | 351.98 | 334.05 | 346.02 | 346.02 | 1,632,164 |
| 2024-11-22 | 334.80 | 356.00 | 331.51 | 335.77 | 335.77 | 3,465,164 |
| 2024-11-21 | 333.00 | 334.50 | 329.00 | 333.76 | 333.76 | 353,620 |
| 2024-11-20 | 328.00 | 336.99 | 328.00 | 333.03 | 333.03 | 230,743 |
| 2024-11-19 | 328.50 | 333.98 | 325.00 | 332.39 | 332.39 | 1,085,615 |
| 2024-11-18 | 331.00 | 336.00 | 325.00 | 326.43 | 326.43 | 628,557 |
| 2024-11-15 | 326.00 | 341.00 | 326.00 | 330.57 | 330.57 | 1,241,097 |
| 2024-11-14 | 316.00 | 326.00 | 314.50 | 323.33 | 323.33 | 1,080,157 |
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.