United Bank for Africa Plc (NGX:UBA)
Nigeria · Delayed Price · Currency is NGN 46.60
0.00 (0.00%)
At close: Apr 14, 2026
United Bank for Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 46.75 | 47.00 | 46.60 | 46.60 | 46.60 | - | 18,094,499 |
| Apr 13, 2026 | 47.00 | 47.00 | 46.60 | 46.60 | 46.60 | -0.85% | 10,800,193 |
| Apr 10, 2026 | 46.80 | 47.05 | 46.80 | 47.00 | 47.00 | 0.43% | 38,884,618 |
| Apr 9, 2026 | 45.70 | 46.90 | 45.50 | 46.80 | 46.80 | 2.86% | 29,030,891 |
| Apr 8, 2026 | 45.65 | 46.40 | 45.05 | 45.50 | 45.50 | 1.11% | 33,830,867 |
| Apr 7, 2026 | 45.90 | 46.00 | 43.20 | 45.00 | 45.00 | -2.07% | 42,212,759 |
| Apr 2, 2026 | 46.40 | 46.40 | 45.95 | 45.95 | 45.95 | -0.43% | 20,935,239 |
| Apr 1, 2026 | 46.60 | 46.85 | 45.95 | 46.15 | 46.15 | -0.54% | 34,779,591 |
| Mar 31, 2026 | 46.75 | 46.75 | 46.00 | 46.40 | 46.40 | -0.75% | 15,798,687 |
| Mar 30, 2026 | 46.60 | 47.00 | 46.60 | 46.75 | 46.75 | 0.11% | 13,054,456 |
| Mar 27, 2026 | 46.75 | 46.85 | 46.65 | 46.70 | 46.70 | -0.11% | 17,651,765 |
| Mar 26, 2026 | 47.45 | 47.45 | 46.75 | 46.75 | 46.75 | -0.95% | 18,121,204 |
| Mar 25, 2026 | 48.40 | 48.40 | 47.20 | 47.20 | 47.20 | -1.46% | 14,613,741 |
| Mar 24, 2026 | 48.40 | 48.40 | 47.90 | 47.90 | 47.90 | -1.03% | 119,049,928 |
| Mar 23, 2026 | 50.00 | 50.00 | 48.40 | 48.40 | 48.40 | -0.72% | 114,167,924 |
| Mar 18, 2026 | 50.90 | 50.90 | 48.10 | 48.75 | 48.75 | -4.22% | 26,945,296 |
| Mar 17, 2026 | 48.00 | 51.00 | 48.00 | 50.90 | 50.90 | 6.04% | 98,440,392 |
| Mar 16, 2026 | 46.00 | 48.00 | 45.50 | 48.00 | 48.00 | 5.49% | 54,556,741 |
| Mar 13, 2026 | 46.00 | 46.00 | 45.50 | 45.50 | 45.50 | -0.87% | 14,049,468 |
| Mar 12, 2026 | 47.00 | 47.00 | 45.90 | 45.90 | 45.90 | -0.43% | 12,319,679 |
| Mar 11, 2026 | 46.50 | 46.50 | 46.00 | 46.10 | 46.10 | -0.75% | 18,782,902 |
| Mar 10, 2026 | 47.00 | 47.00 | 46.00 | 46.45 | 46.45 | -1.17% | 12,318,958 |
| Mar 9, 2026 | 48.50 | 48.50 | 47.00 | 47.00 | 47.00 | -1.26% | 16,888,924 |
| Mar 6, 2026 | 47.65 | 47.80 | 47.60 | 47.60 | 47.60 | -0.10% | 11,670,695 |
| Mar 5, 2026 | 47.70 | 47.80 | 47.55 | 47.65 | 47.65 | 0.11% | 17,978,552 |
| Mar 4, 2026 | 47.55 | 47.60 | 47.20 | 47.60 | 47.60 | 1.17% | 29,716,524 |
| Mar 3, 2026 | 47.70 | 48.00 | 47.00 | 47.05 | 47.05 | -0.32% | 37,446,074 |
| Mar 2, 2026 | 47.10 | 48.95 | 47.00 | 47.20 | 47.20 | -3.28% | 43,024,577 |
| Feb 27, 2026 | 47.05 | 49.00 | 47.05 | 48.80 | 48.80 | 2.95% | 14,663,446 |
| Feb 26, 2026 | 48.95 | 48.95 | 47.05 | 47.40 | 47.40 | -3.27% | 25,536,414 |
| Feb 25, 2026 | 50.25 | 50.30 | 47.80 | 49.00 | 49.00 | -2.39% | 52,312,019 |
| Feb 24, 2026 | 49.85 | 50.40 | 49.65 | 50.20 | 50.20 | 1.41% | 43,779,415 |
| Feb 23, 2026 | 49.00 | 49.75 | 49.00 | 49.50 | 49.50 | 1.02% | 33,816,452 |
| Feb 20, 2026 | 48.55 | 49.40 | 48.30 | 49.00 | 49.00 | 2.08% | 24,335,756 |
| Feb 19, 2026 | 48.00 | 48.25 | 47.55 | 48.00 | 48.00 | 2.13% | 13,146,429 |
| Feb 18, 2026 | 47.00 | 47.20 | 46.70 | 47.00 | 47.00 | 1.51% | 17,706,303 |
| Feb 17, 2026 | 49.55 | 49.95 | 46.30 | 46.30 | 46.30 | -6.56% | 36,509,186 |
| Feb 16, 2026 | 48.50 | 50.00 | 48.50 | 49.55 | 49.55 | 2.59% | 35,253,600 |
| Feb 13, 2026 | 47.70 | 48.90 | 47.70 | 48.30 | 48.30 | 1.68% | 25,381,667 |
| Feb 12, 2026 | 46.10 | 47.50 | 46.10 | 47.50 | 47.50 | 1.06% | 19,900,696 |
| Feb 11, 2026 | 47.00 | 47.00 | 46.05 | 47.00 | 47.00 | 2.06% | 17,296,919 |
| Feb 10, 2026 | 44.90 | 46.95 | 44.90 | 46.05 | 46.05 | 2.79% | 18,426,630 |
| Feb 9, 2026 | 44.50 | 44.80 | 44.20 | 44.80 | 44.80 | 1.36% | 12,404,260 |
| Feb 6, 2026 | 44.50 | 44.50 | 44.05 | 44.20 | 44.20 | 0.11% | 18,821,000 |
| Feb 5, 2026 | 44.80 | 44.90 | 43.95 | 44.15 | 44.15 | 0.23% | 10,638,000 |
| Feb 4, 2026 | 44.30 | 44.30 | 43.00 | 44.05 | 44.05 | 2.44% | 13,933,480 |
| Feb 3, 2026 | 44.30 | 44.30 | 42.95 | 43.00 | 43.00 | -2.93% | 14,969,650 |
| Feb 2, 2026 | 44.30 | 44.60 | 43.90 | 44.30 | 44.30 | - | 13,423,090 |
| Jan 30, 2026 | 44.60 | 44.60 | 44.10 | 44.30 | 44.30 | -0.45% | 13,145,990 |
| Jan 29, 2026 | 44.75 | 45.80 | 44.50 | 44.50 | 44.50 | - | 11,612,500 |