United Bank for Africa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	42.00	42.00	40.00	40.00	40.00	-0.12%	30,613,302
Jun 22, 2026	41.65	41.65	39.55	40.05	40.05	1.39%	42,892,068
Jun 19, 2026	40.20	40.20	39.50	39.50	39.50	-2.23%	16,333,920
Jun 18, 2026	41.20	41.20	40.75	40.40	40.40	-1.94%	19,758,000
Jun 17, 2026	41.05	41.20	41.05	41.20	41.20	-0.48%	9,876,216
Jun 16, 2026	43.00	43.00	41.35	41.40	41.40	-3.72%	8,702,715
Jun 15, 2026	43.00	43.10	42.50	43.00	43.00	-	22,794,240
Jun 11, 2026	43.10	43.25	43.00	43.00	43.00	-0.23%	106,979,900
Jun 10, 2026	43.20	43.50	43.00	43.10	43.10	-0.46%	23,233,750
Jun 9, 2026	43.60	43.65	43.25	43.30	43.30	-0.46%	19,608,660
Jun 8, 2026	44.85	44.85	43.50	43.50	43.50	-0.23%	16,546,773
Jun 5, 2026	43.20	43.60	43.20	43.60	43.60	0.69%	9,814,840
Jun 4, 2026	43.65	43.70	43.20	43.30	43.30	0.46%	8,968,404
Jun 3, 2026	44.10	44.10	43.00	43.10	43.10	-3.15%	24,447,140
Jun 2, 2026	44.30	44.95	44.30	44.50	44.50	0.45%	16,911,700
Jun 1, 2026	44.80	44.95	44.20	44.30	44.30	-0.45%	76,403,380
May 29, 2026	44.25	44.50	44.15	44.50	44.50	0.79%	15,027,040
May 26, 2026	44.95	44.95	44.15	44.15	44.15	-1.01%	17,059,570
May 25, 2026	44.85	44.95	44.55	44.60	44.60	-0.89%	10,304,850
May 22, 2026	45.00	45.00	44.40	45.00	45.00	0.45%	17,714,780
May 21, 2026	45.25	45.30	44.35	44.80	44.80	-0.55%	11,331,990
May 20, 2026	44.95	45.45	44.55	45.05	45.05	0.22%	20,483,530
May 19, 2026	44.00	44.95	43.70	44.95	44.95	2.16%	25,244,690
May 18, 2026	44.95	44.95	43.75	44.00	44.00	-	61,596,040
May 15, 2026	44.00	44.50	43.70	44.00	44.00	0.69%	61,596,040
May 14, 2026	44.00	44.05	43.00	43.70	43.70	-0.23%	44,862,990
May 13, 2026	44.00	44.40	43.80	43.80	43.80	-	172,679,600