United Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 408.11 | 417.99 | 405.00 | 412.53 | 412.53 | 2,592,938 |
| 2026-10-15 | 410.26 | 412.99 | 409.64 | 410.69 | 410.69 | 518,220 |
| 2026-10-14 | 409.01 | 411.30 | 405.10 | 409.59 | 409.59 | 592,310 |
| 2026-10-13 | 410.91 | 414.85 | 406.70 | 408.63 | 408.63 | 406,898 |
| 2026-10-12 | 414.45 | 419.97 | 410.00 | 410.91 | 410.91 | 583,202 |
| 2026-10-09 | 419.31 | 422.75 | 414.00 | 416.91 | 416.91 | 595,707 |
| 2026-10-08 | 425.50 | 426.88 | 418.11 | 419.31 | 419.31 | 348,199 |
| 2026-10-07 | 421.90 | 426.99 | 420.02 | 424.23 | 424.23 | 447,479 |
| 2026-10-06 | 414.19 | 424.00 | 412.00 | 421.09 | 421.09 | 466,544 |
| 2026-10-05 | 420.20 | 420.20 | 410.75 | 414.19 | 414.19 | 743,226 |
| 2026-10-02 | 417.80 | 427.00 | 415.40 | 420.82 | 420.82 | 810,170 |
| 2026-10-01 | 424.48 | 424.48 | 416.50 | 417.66 | 417.66 | 472,998 |
| 2026-09-30 | 421.16 | 431.50 | 420.04 | 421.08 | 421.08 | 1,682,267 |
| 2026-09-29 | 427.70 | 427.70 | 419.61 | 420.09 | 420.09 | 270,516 |
| 2026-09-28 | 427.47 | 429.48 | 423.01 | 424.18 | 424.18 | 329,997 |
| 2026-09-25 | 426.00 | 429.00 | 423.00 | 427.47 | 427.47 | 384,286 |
| 2026-09-24 | 432.89 | 432.89 | 425.01 | 426.26 | 426.26 | 352,197 |
| 2026-09-23 | 432.00 | 433.00 | 429.00 | 432.68 | 432.68 | 748,355 |
| 2026-09-22 | 430.02 | 432.00 | 426.52 | 429.07 | 429.07 | 315,578 |
| 2026-09-21 | 432.80 | 433.00 | 427.70 | 428.61 | 428.61 | 902,028 |
| 2026-09-18 | 425.00 | 431.50 | 423.20 | 429.50 | 429.50 | 1,105,244 |
| 2026-09-17 | 421.84 | 424.30 | 420.00 | 422.83 | 422.83 | 950,745 |
| 2026-09-16 | 417.97 | 421.49 | 414.01 | 419.83 | 419.83 | 1,903,625 |
| 2026-09-15 | 418.98 | 421.89 | 416.12 | 418.96 | 418.96 | 780,031 |
| 2026-09-14 | 423.00 | 423.00 | 411.11 | 414.07 | 414.07 | 1,746,351 |
| 2026-09-11 | 419.00 | 427.50 | 413.76 | 425.53 | 425.53 | 1,706,766 |
| 2026-09-10 | 426.07 | 429.40 | 420.65 | 422.50 | 422.50 | 1,989,041 |
| 2026-09-09 | 423.14 | 432.52 | 417.99 | 426.07 | 426.07 | 1,288,999 |
| 2026-09-08 | 429.99 | 430.00 | 417.28 | 423.14 | 423.14 | 1,800,774 |
| 2026-09-07 | 440.00 | 441.00 | 427.80 | 428.98 | 428.98 | 1,673,019 |
| 2026-09-04 | 443.00 | 444.00 | 438.79 | 440.83 | 440.83 | 686,926 |
| 2026-09-03 | 445.30 | 448.00 | 442.03 | 443.21 | 443.21 | 945,354 |
| 2026-09-02 | 445.00 | 447.00 | 442.00 | 444.64 | 444.64 | 598,596 |
| 2026-09-01 | 450.80 | 452.99 | 448.30 | 449.10 | 449.10 | 984,373 |
| 2026-08-31 | 457.99 | 457.99 | 448.60 | 450.76 | 450.76 | 1,000,114 |
| 2026-08-28 | 459.85 | 461.11 | 457.00 | 458.70 | 458.70 | 1,749,780 |
| 2026-08-27 | 458.00 | 462.00 | 457.20 | 459.85 | 459.85 | 1,133,517 |
| 2026-08-25 | 449.49 | 463.13 | 444.89 | 456.97 | 456.97 | 1,572,644 |
| 2026-08-24 | 448.16 | 452.00 | 441.77 | 444.89 | 444.89 | 1,153,839 |
| 2026-08-21 | 448.01 | 453.49 | 442.01 | 446.43 | 446.43 | 1,896,516 |
| 2026-08-20 | 454.00 | 457.90 | 443.75 | 447.93 | 447.93 | 1,393,525 |
| 2026-08-19 | 458.50 | 461.50 | 452.00 | 453.66 | 453.66 | 2,298,632 |
| 2026-08-18 | 468.50 | 468.99 | 459.17 | 461.98 | 461.98 | 1,125,546 |
| 2026-08-17 | 469.22 | 471.41 | 467.11 | 468.64 | 468.64 | 560,193 |
| 2026-08-13 | 470.21 | 470.99 | 467.00 | 469.23 | 469.23 | 291,971 |
| 2026-08-12 | 469.60 | 472.99 | 467.00 | 468.70 | 468.70 | 610,384 |
| 2026-08-11 | 471.49 | 473.00 | 465.15 | 469.57 | 469.57 | 1,474,567 |
| 2026-08-10 | 476.11 | 479.00 | 470.00 | 473.16 | 473.16 | 991,794 |
| 2026-08-07 | 477.00 | 478.78 | 473.00 | 475.74 | 475.74 | 1,046,463 |
| 2026-08-06 | 473.00 | 479.89 | 470.50 | 478.03 | 478.03 | 2,514,396 |
| 2026-08-05 | 470.00 | 473.50 | 463.00 | 471.44 | 471.44 | 2,431,158 |
| 2026-08-04 | 468.00 | 469.90 | 461.70 | 462.71 | 462.71 | 904,833 |
| 2026-08-03 | 471.98 | 474.74 | 467.00 | 467.69 | 467.69 | 1,475,778 |
| 2026-07-31 | 468.00 | 470.00 | 464.50 | 465.21 | 465.21 | 1,162,621 |
| 2026-07-30 | 467.00 | 476.00 | 463.99 | 473.96 | 473.96 | 3,670,901 |
| 2026-07-29 | 469.99 | 470.45 | 465.06 | 469.11 | 469.11 | 2,117,163 |
| 2026-07-28 | 480.30 | 481.97 | 471.00 | 473.33 | 473.33 | 1,573,840 |
| 2026-07-27 | 469.00 | 480.60 | 461.02 | 477.91 | 477.91 | 3,724,674 |
| 2026-07-24 | 449.88 | 454.80 | 443.00 | 446.70 | 446.70 | 1,869,183 |
| 2026-07-23 | 465.11 | 469.50 | 449.80 | 452.12 | 452.12 | 2,005,536 |
Page 1 of 3 · 122 trading daysOlder →
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.