United Bank for Africa Plc (NGX:UBA)
Nigeria · Delayed Price · Currency is NGN 46.50
-1.35 (-2.82%)
At close: Sep 2, 2026
United Bank for Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 47.50 | 47.50 | 45.50 | 46.50 | 46.50 | -2.82% | 13,993,825 |
| Sep 1, 2026 | 47.35 | 48.95 | 47.35 | 47.85 | 47.85 | 1.06% | 18,128,125 |
| Aug 31, 2026 | 46.00 | 47.35 | 45.10 | 47.35 | 47.35 | 3.16% | 31,489,551 |
| Aug 28, 2026 | 45.00 | 46.50 | 45.00 | 45.90 | 45.90 | 0.22% | 15,184,283 |
| Aug 27, 2026 | 44.60 | 45.85 | 44.60 | 45.80 | 45.80 | 3.74% | 10,356,999 |
| Aug 26, 2026 | 44.25 | 44.25 | 44.00 | 44.15 | 44.15 | -0.67% | 27,730,412 |
| Aug 24, 2026 | 44.60 | 44.60 | 44.25 | 44.45 | 44.45 | -1.44% | 89,625,291 |
| Aug 21, 2026 | 45.05 | 45.10 | 45.00 | 45.10 | 45.10 | 0.22% | 19,681,987 |
| Aug 20, 2026 | 45.15 | 45.45 | 44.75 | 45.00 | 45.00 | -2.17% | 17,875,005 |
| Aug 19, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 38,116,632 |
| Aug 18, 2026 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | -0.33% | 5,537,451 |
| Aug 17, 2026 | 45.50 | 46.00 | 45.15 | 45.15 | 45.15 | -0.77% | 9,353,075 |
| Aug 14, 2026 | 45.95 | 45.95 | 45.05 | 45.50 | 45.50 | -1.09% | 4,275,575 |
| Aug 13, 2026 | 46.00 | 46.20 | 45.65 | 46.00 | 46.00 | 1.21% | 6,181,396 |
| Aug 12, 2026 | 46.30 | 46.30 | 45.00 | 45.45 | 45.45 | -2.15% | 10,556,116 |
| Aug 11, 2026 | 46.80 | 47.00 | 46.25 | 46.45 | 46.45 | 0.43% | 12,482,213 |
| Aug 10, 2026 | 45.00 | 46.50 | 45.00 | 46.25 | 46.25 | 3.01% | 17,793,502 |
| Aug 7, 2026 | 43.65 | 45.00 | 43.65 | 44.90 | 44.90 | 3.22% | 19,753,120 |
| Aug 6, 2026 | 44.40 | 44.40 | 43.50 | 43.50 | 43.50 | -2.03% | 14,725,679 |
| Aug 5, 2026 | 44.10 | 44.40 | 44.05 | 44.40 | 44.40 | -1.33% | 7,441,102 |
| Aug 4, 2026 | 46.00 | 46.00 | 44.10 | 45.00 | 45.00 | -2.17% | 10,428,389 |
| Aug 3, 2026 | 44.50 | 46.00 | 44.50 | 46.00 | 46.00 | 3.37% | 23,579,730 |
| Jul 31, 2026 | 45.85 | 45.85 | 44.50 | 44.50 | 44.50 | -2.94% | 9,637,769 |
| Jul 30, 2026 | 46.00 | 46.10 | 45.80 | 45.85 | 45.85 | -1.29% | 20,442,609 |
| Jul 29, 2026 | 46.00 | 46.45 | 45.00 | 46.45 | 46.45 | -1.17% | 12,737,358 |
| Jul 28, 2026 | 47.50 | 47.50 | 46.55 | 47.00 | 47.00 | 0.86% | 12,751,782 |
| Jul 27, 2026 | 47.85 | 47.85 | 46.60 | 46.60 | 46.60 | 1.30% | 9,514,022 |
| Jul 24, 2026 | 48.50 | 48.80 | 46.00 | 46.00 | 46.00 | -4.37% | 30,392,364 |
| Jul 23, 2026 | 47.85 | 48.90 | 47.85 | 48.10 | 48.10 | 2.34% | 24,517,954 |
| Jul 22, 2026 | 47.10 | 48.00 | 46.60 | 47.00 | 47.00 | - | 13,069,684 |
| Jul 21, 2026 | 48.90 | 48.90 | 46.55 | 47.00 | 47.00 | -2.89% | 32,124,223 |
| Jul 20, 2026 | 46.90 | 48.45 | 46.90 | 48.40 | 48.40 | 6.37% | 29,173,638 |
| Jul 17, 2026 | 44.00 | 45.50 | 44.00 | 45.50 | 45.50 | 2.82% | 27,511,022 |
| Jul 16, 2026 | 41.10 | 44.80 | 41.10 | 44.25 | 44.25 | 7.93% | 31,525,832 |
| Jul 15, 2026 | 40.95 | 41.30 | 40.75 | 41.00 | 41.00 | 0.24% | 13,078,450 |
| Jul 14, 2026 | 40.75 | 40.95 | 40.60 | 40.90 | 40.90 | 0.37% | 10,434,181 |
| Jul 13, 2026 | 41.05 | 41.50 | 40.75 | 40.75 | 40.75 | -0.61% | 13,473,754 |
| Jul 10, 2026 | 41.00 | 42.30 | 41.00 | 41.00 | 41.00 | 2.37% | 10,815,488 |
| Jul 9, 2026 | 42.60 | 42.60 | 40.00 | 40.05 | 40.05 | -6.53% | 13,939,720 |
| Jul 8, 2026 | 43.00 | 43.20 | 42.80 | 42.85 | 42.85 | -0.81% | 16,936,939 |
| Jul 7, 2026 | 42.05 | 43.20 | 41.95 | 43.20 | 43.20 | 1.89% | 8,172,906 |
| Jul 6, 2026 | 41.10 | 42.90 | 41.10 | 42.40 | 42.40 | 3.41% | 13,768,661 |
| Jul 3, 2026 | 38.05 | 41.00 | 38.00 | 41.00 | 41.00 | 8.18% | 27,848,906 |
| Jul 2, 2026 | 38.45 | 38.75 | 37.85 | 37.90 | 37.90 | -0.26% | 15,353,245 |
| Jul 1, 2026 | 39.25 | 39.25 | 38.00 | 38.00 | 38.00 | -1.04% | 7,538,655 |
| Jun 30, 2026 | 39.70 | 39.70 | 37.50 | 38.40 | 38.40 | -2.78% | 9,694,350 |
| Jun 29, 2026 | 39.70 | 39.75 | 39.00 | 39.50 | 39.50 | -0.88% | 13,625,320 |
| Jun 26, 2026 | 39.55 | 39.85 | 39.30 | 39.85 | 39.85 | 1.92% | 8,603,366 |
| Jun 25, 2026 | 39.50 | 40.00 | 39.10 | 39.10 | 39.10 | -1.76% | 13,333,760 |
| Jun 24, 2026 | 40.05 | 40.05 | 39.80 | 39.80 | 39.80 | -0.50% | 10,101,367 |