United Bank for Africa Plc (NGX:UBA)
Nigeria · Delayed Price · Currency is NGN 46.95
+0.20 (0.43%)
At close: Sep 9, 2025
United Bank for Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 47.00 | 48.75 | 47.00 | 46.95 | 46.95 | 0.43% | 10,136,090 |
| Sep 8, 2025 | 48.00 | 48.00 | 46.60 | 46.75 | 46.75 | - | 12,777,040 |
| Sep 4, 2025 | 45.90 | 46.80 | 45.90 | 46.75 | 46.75 | 2.19% | 12,399,380 |
| Sep 3, 2025 | 46.05 | 46.05 | 45.60 | 45.75 | 45.75 | -2.03% | 33,429,740 |
| Sep 2, 2025 | 47.25 | 47.45 | 46.50 | 46.70 | 46.70 | -1.16% | 14,598,270 |
| Sep 1, 2025 | 48.40 | 48.55 | 47.20 | 47.25 | 47.25 | -2.88% | 11,890,120 |
| Aug 29, 2025 | 48.75 | 48.75 | 48.50 | 48.65 | 48.65 | -0.31% | 7,852,754 |
| Aug 28, 2025 | 49.50 | 49.50 | 48.70 | 48.80 | 48.80 | -1.41% | 9,458,088 |
| Aug 27, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 2.27% | 6,870,397 |
| Aug 26, 2025 | 48.10 | 48.50 | 48.10 | 48.40 | 48.40 | 0.94% | 9,491,290 |
| Aug 25, 2025 | 48.00 | 48.10 | 47.95 | 47.95 | 47.95 | - | 14,228,470 |
| Aug 22, 2025 | 48.00 | 48.05 | 47.95 | 47.95 | 47.95 | -0.10% | 18,968,540 |
| Aug 21, 2025 | 48.50 | 48.50 | 48.00 | 48.00 | 48.00 | - | 12,518,010 |
| Aug 20, 2025 | 48.00 | 48.55 | 48.00 | 48.00 | 48.00 | - | 12,869,150 |
| Aug 19, 2025 | 48.00 | 48.10 | 48.00 | 48.00 | 48.00 | 0.10% | 15,592,860 |
| Aug 18, 2025 | 48.00 | 48.45 | 47.50 | 47.95 | 47.95 | -0.10% | 16,202,300 |
| Aug 15, 2025 | 48.70 | 48.70 | 48.00 | 48.00 | 48.00 | -0.62% | 13,987,320 |
| Aug 14, 2025 | 48.20 | 48.50 | 48.20 | 48.30 | 48.30 | 0.52% | 11,252,960 |
| Aug 13, 2025 | 49.00 | 49.00 | 48.00 | 48.05 | 48.05 | -1.33% | 22,308,330 |
| Aug 12, 2025 | 48.05 | 48.90 | 48.05 | 48.70 | 48.70 | 1.25% | 17,850,730 |
| Aug 11, 2025 | 48.65 | 48.75 | 48.00 | 48.10 | 48.10 | -1.03% | 17,991,950 |
| Aug 8, 2025 | 48.50 | 48.60 | 48.30 | 48.60 | 48.60 | 0.31% | 36,071,250 |
| Aug 7, 2025 | 48.35 | 48.45 | 48.25 | 48.45 | 48.45 | 0.73% | 18,972,460 |
| Aug 6, 2025 | 48.90 | 49.00 | 47.95 | 48.10 | 48.10 | -1.64% | 35,094,920 |
| Aug 5, 2025 | 49.05 | 49.40 | 48.90 | 48.90 | 48.90 | - | 12,896,470 |
| Aug 4, 2025 | 49.70 | 49.70 | 48.80 | 48.90 | 48.90 | -0.71% | 13,010,510 |
| Aug 1, 2025 | 49.95 | 50.00 | 49.10 | 49.25 | 49.25 | -0.71% | 28,793,300 |
| Jul 31, 2025 | 48.00 | 49.90 | 48.00 | 49.60 | 49.60 | 3.33% | 26,602,390 |
| Jul 30, 2025 | 48.00 | 48.10 | 47.05 | 48.00 | 48.00 | 0.42% | 25,959,800 |
| Jul 29, 2025 | 46.95 | 47.80 | 46.70 | 47.80 | 47.80 | 2.47% | 22,495,570 |
| Jul 28, 2025 | 47.00 | 47.00 | 46.50 | 46.65 | 46.65 | -0.74% | 14,648,790 |
| Jul 25, 2025 | 46.95 | 47.20 | 46.70 | 47.00 | 47.00 | 0.97% | 15,081,120 |
| Jul 24, 2025 | 46.70 | 46.75 | 46.50 | 46.55 | 46.55 | -0.32% | 73,088,080 |
| Jul 23, 2025 | 46.90 | 47.05 | 46.50 | 46.70 | 46.70 | - | 18,208,180 |
| Jul 22, 2025 | 45.90 | 48.00 | 45.85 | 46.70 | 46.70 | 1.85% | 48,275,630 |
| Jul 21, 2025 | 45.90 | 46.00 | 45.40 | 45.85 | 45.85 | -0.43% | 32,888,190 |
| Jul 18, 2025 | 46.00 | 46.50 | 45.90 | 46.05 | 46.05 | 0.11% | 36,612,820 |
| Jul 17, 2025 | 50.00 | 50.00 | 45.85 | 46.00 | 46.00 | -8.91% | 62,475,770 |
| Jul 16, 2025 | 45.00 | 50.55 | 45.00 | 50.50 | 50.46 | 9.78% | 157,540,200 |
| Jul 14, 2025 | 45.00 | 46.95 | 41.00 | 46.00 | 45.97 | 5.63% | 68,790,980 |
| Jul 11, 2025 | 40.00 | 43.55 | 40.00 | 43.55 | 43.52 | 9.97% | 73,029,150 |
| Jul 10, 2025 | 36.00 | 39.60 | 36.00 | 39.60 | 39.57 | 10.00% | 64,505,570 |
| Jul 9, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 35.97 | -2.57% | 21,780,500 |
| Jul 8, 2025 | 36.55 | 36.95 | 36.55 | 36.95 | 36.92 | 1.23% | 12,001,890 |
| Jul 7, 2025 | 37.00 | 37.00 | 36.40 | 36.50 | 36.47 | 0.27% | 7,624,682 |
| Jul 4, 2025 | 36.45 | 36.50 | 36.10 | 36.40 | 36.37 | -0.68% | 8,851,277 |
| Jul 3, 2025 | 36.00 | 36.65 | 36.00 | 36.65 | 36.62 | 2.81% | 13,240,430 |
| Jul 2, 2025 | 36.70 | 36.70 | 35.45 | 35.65 | 35.63 | 0.42% | 9,833,868 |
| Jul 1, 2025 | 35.80 | 36.85 | 35.50 | 35.50 | 35.48 | 0.28% | 4,052,736 |
| Jun 30, 2025 | 36.00 | 36.40 | 35.00 | 35.40 | 35.38 | 0.14% | 15,291,860 |