United Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 313.00 | 316.99 | 311.05 | 315.70 | 315.70 | 413,367 |
| 2024-11-12 | 313.00 | 316.00 | 310.60 | 314.25 | 314.25 | 337,062 |
| 2024-11-11 | 313.25 | 313.95 | 312.05 | 313.42 | 313.42 | 373,913 |
| 2024-11-08 | 315.50 | 316.00 | 312.00 | 313.03 | 313.03 | 315,988 |
| 2024-11-07 | 314.00 | 318.00 | 310.94 | 315.18 | 315.18 | 480,633 |
| 2024-11-06 | 320.00 | 320.00 | 312.30 | 313.15 | 313.15 | 259,501 |
| 2024-11-05 | 322.68 | 322.68 | 310.00 | 318.88 | 318.88 | 2,001,385 |
| 2024-11-04 | 323.01 | 325.45 | 310.11 | 321.13 | 321.13 | 572,900 |
| 2024-11-01 | 299.88 | 325.00 | 294.15 | 320.58 | 320.58 | 1,120,698 |
| 2024-10-31 | 317.00 | 318.00 | 308.00 | 311.92 | 311.92 | 1,028,949 |
| 2024-10-30 | 319.00 | 322.00 | 314.00 | 315.41 | 315.41 | 513,819 |
| 2024-10-29 | 316.00 | 322.85 | 312.94 | 318.97 | 318.97 | 417,220 |
| 2024-10-28 | 324.00 | 325.24 | 315.06 | 315.94 | 315.94 | 1,407,476 |
| 2024-10-25 | 311.85 | 321.00 | 309.50 | 315.98 | 315.98 | 1,051,763 |
| 2024-10-24 | 296.00 | 311.00 | 291.00 | 309.65 | 309.65 | 9,883,837 |
| 2024-10-23 | 296.00 | 299.95 | 293.50 | 293.98 | 293.98 | 2,471,709 |
| 2024-10-22 | 297.00 | 298.00 | 294.61 | 295.13 | 295.13 | 303,310 |
| 2024-10-21 | 293.01 | 298.00 | 290.55 | 296.15 | 296.15 | 403,252 |
| 2024-10-18 | 293.00 | 295.00 | 291.55 | 292.28 | 292.28 | 222,654 |
| 2024-10-17 | 294.94 | 294.94 | 289.01 | 292.28 | 292.28 | 340,633 |
| 2024-10-16 | 299.99 | 300.99 | 293.00 | 293.93 | 293.93 | 226,678 |
| 2024-10-15 | 299.10 | 300.98 | 297.70 | 299.61 | 299.61 | 382,107 |
| 2024-10-14 | 299.81 | 301.00 | 297.77 | 299.04 | 299.04 | 1,283,927 |
| 2024-10-11 | 297.85 | 300.00 | 297.00 | 299.81 | 299.81 | 966,487 |
| 2024-10-10 | 299.00 | 300.00 | 297.00 | 297.85 | 297.85 | 454,785 |
| 2024-10-09 | 298.99 | 301.30 | 297.95 | 298.08 | 298.08 | 1,168,462 |
| 2024-10-08 | 298.50 | 302.45 | 295.64 | 297.38 | 297.38 | 712,118 |
| 2024-10-07 | 295.49 | 299.99 | 293.89 | 298.65 | 298.65 | 507,155 |
| 2024-10-04 | 296.00 | 298.00 | 294.00 | 295.38 | 295.38 | 717,652 |
| 2024-10-03 | 294.00 | 299.50 | 293.10 | 295.55 | 295.55 | 940,403 |
| 2024-10-02 | 289.51 | 297.00 | 289.00 | 295.35 | 295.35 | 284,874 |
| 2024-10-01 | 290.02 | 294.89 | 288.30 | 289.51 | 289.51 | 309,206 |
| 2024-09-30 | 289.50 | 292.60 | 286.14 | 291.42 | 291.42 | 297,166 |
| 2024-09-27 | 294.85 | 294.85 | 287.02 | 288.66 | 288.66 | 766,485 |
| 2024-09-26 | 297.00 | 301.00 | 291.05 | 293.72 | 293.72 | 408,343 |
| 2024-09-25 | 295.50 | 298.95 | 291.00 | 297.73 | 297.73 | 932,622 |
| 2024-09-24 | 288.00 | 298.00 | 286.05 | 295.19 | 295.19 | 1,072,648 |
| 2024-09-23 | 278.00 | 290.00 | 277.98 | 288.05 | 288.05 | 1,119,977 |
| 2024-09-20 | 270.00 | 282.99 | 269.50 | 278.57 | 278.57 | 3,085,746 |
| 2024-09-19 | 264.10 | 277.00 | 264.10 | 270.67 | 270.67 | 1,256,457 |
| 2024-09-18 | 263.00 | 270.00 | 260.17 | 268.08 | 268.08 | 1,053,653 |
| 2024-09-16 | 264.00 | 265.99 | 260.00 | 262.34 | 262.34 | 218,485 |
| 2024-09-13 | 269.50 | 270.00 | 261.11 | 263.88 | 263.88 | 953,442 |
| 2024-09-12 | 257.15 | 267.49 | 257.05 | 265.88 | 265.88 | 1,633,395 |
| 2024-09-11 | 260.00 | 261.70 | 257.12 | 259.65 | 259.65 | 1,135,491 |
| 2024-09-10 | 256.97 | 260.50 | 254.01 | 259.98 | 259.98 | 525,791 |
| 2024-09-09 | 260.00 | 261.99 | 254.00 | 255.05 | 255.05 | 435,258 |
| 2024-09-06 | 261.00 | 261.99 | 258.02 | 259.96 | 259.96 | 422,637 |
| 2024-09-05 | 253.11 | 263.98 | 251.50 | 261.04 | 261.04 | 1,327,601 |
| 2024-09-04 | 253.50 | 253.50 | 251.00 | 252.97 | 252.97 | 417,734 |
| 2024-09-03 | 251.52 | 253.99 | 250.16 | 252.08 | 252.08 | 256,823 |
| 2024-09-02 | 254.00 | 255.00 | 251.00 | 251.52 | 251.52 | 244,392 |
| 2024-08-30 | 256.00 | 256.00 | 251.01 | 253.24 | 253.24 | 459,865 |
| 2024-08-29 | 253.01 | 254.90 | 251.00 | 252.00 | 252.00 | 830,315 |
| 2024-08-28 | 254.00 | 254.00 | 252.00 | 253.00 | 253.00 | 115,297 |
| 2024-08-27 | 253.93 | 254.50 | 252.60 | 253.08 | 253.08 | 149,117 |
| 2024-08-26 | 257.00 | 257.36 | 253.00 | 253.93 | 253.93 | 483,077 |
| 2024-08-23 | 253.31 | 259.00 | 252.25 | 257.54 | 257.54 | 1,111,470 |
| 2024-08-22 | 255.00 | 255.00 | 252.00 | 253.32 | 253.32 | 510,945 |
| 2024-08-21 | 251.00 | 254.99 | 250.50 | 253.59 | 253.59 | 595,200 |
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.