United Bank for Africa Plc (NGX:UBA)
Nigeria · Delayed Price · Currency is NGN 49.25
-0.35 (-0.71%)
At close: Aug 1, 2025
United Bank for Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 37.00 | 37.00 | 35.25 | 35.35 | 35.33 | -1.81% | 16,287,480 |
| Jun 26, 2025 | 36.30 | 36.30 | 35.10 | 36.00 | 35.97 | -0.83% | 14,092,910 |
| Jun 25, 2025 | 34.85 | 36.40 | 34.85 | 36.30 | 36.27 | 4.31% | 25,322,230 |
| Jun 24, 2025 | 35.00 | 35.10 | 34.80 | 34.80 | 34.78 | -0.29% | 33,684,130 |
| Jun 23, 2025 | 34.95 | 34.95 | 34.40 | 34.90 | 34.88 | 1.45% | 10,950,360 |
| Jun 20, 2025 | 35.35 | 35.35 | 34.00 | 34.40 | 34.38 | -1.71% | 20,809,950 |
| Jun 19, 2025 | 34.45 | 35.60 | 34.40 | 35.00 | 34.98 | 2.94% | 23,849,600 |
| Jun 18, 2025 | 33.00 | 34.30 | 33.00 | 34.00 | 33.98 | 5.59% | 42,992,330 |
| Jun 17, 2025 | 34.10 | 34.10 | 31.65 | 32.20 | 32.18 | -5.57% | 65,162,430 |
| Jun 16, 2025 | 35.00 | 35.00 | 32.55 | 34.10 | 34.08 | -5.67% | 91,363,320 |
| Jun 13, 2025 | 36.35 | 36.35 | 35.85 | 36.15 | 36.12 | 1.69% | 14,667,960 |
| Jun 11, 2025 | 36.80 | 37.00 | 35.00 | 35.55 | 35.53 | -3.13% | 36,545,460 |
| Jun 10, 2025 | 37.35 | 38.45 | 35.00 | 36.70 | 36.67 | 1.94% | 29,366,930 |
| Jun 5, 2025 | 34.80 | 36.50 | 34.80 | 36.00 | 35.97 | 3.75% | 20,686,550 |
| Jun 4, 2025 | 34.70 | 34.70 | 34.60 | 34.70 | 34.68 | 0.58% | 57,113,890 |
| Jun 3, 2025 | 34.70 | 34.70 | 34.50 | 34.50 | 34.48 | -0.58% | 55,738,480 |
| Jun 2, 2025 | 35.00 | 35.00 | 34.30 | 34.70 | 34.68 | - | 17,191,960 |
| May 30, 2025 | 34.70 | 35.50 | 34.55 | 34.70 | 34.68 | - | 1,414,838,000 |
| May 29, 2025 | 34.60 | 34.70 | 34.60 | 34.70 | 34.68 | - | 82,571,490 |
| May 28, 2025 | 34.85 | 34.85 | 34.60 | 34.70 | 34.68 | -0.43% | 20,543,920 |
| May 27, 2025 | 34.65 | 34.85 | 34.00 | 34.85 | 34.83 | 1.31% | 17,365,840 |
| May 26, 2025 | 34.45 | 34.75 | 34.10 | 34.40 | 34.38 | -0.15% | 13,711,880 |
| May 23, 2025 | 34.00 | 34.50 | 33.90 | 34.45 | 34.43 | 3.61% | 45,144,540 |
| May 22, 2025 | 34.10 | 34.40 | 33.00 | 33.25 | 33.23 | -1.92% | 60,777,480 |
| May 21, 2025 | 34.85 | 34.90 | 33.90 | 33.90 | 33.88 | -1.74% | 17,808,560 |
| May 20, 2025 | 34.50 | 34.95 | 34.50 | 34.50 | 34.48 | - | 36,397,040 |