United Bank for Africa Plc (NGX:UBA)
Nigeria · Delayed Price · Currency is NGN 41.95
-0.05 (-0.12%)
At close: Nov 2, 2026
United Bank for Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 42.00 | 42.10 | 41.95 | 41.95 | 41.95 | -0.12% | 9,915,755 |
| Oct 30, 2026 | 42.95 | 43.00 | 42.00 | 42.00 | 42.00 | -2.10% | 10,048,385 |
| Oct 29, 2026 | 43.00 | 43.50 | 41.65 | 42.90 | 42.90 | -0.23% | 26,378,021 |
| Oct 28, 2026 | 40.75 | 43.00 | 40.50 | 43.00 | 43.00 | 6.83% | 38,482,911 |
| Oct 27, 2026 | 40.90 | 40.90 | 40.25 | 40.25 | 40.25 | -1.35% | 21,676,909 |
| Oct 26, 2026 | 40.80 | 41.00 | 40.75 | 40.80 | 40.80 | 0.25% | 23,993,882 |
| Oct 23, 2026 | 41.05 | 41.05 | 40.70 | 40.70 | 40.70 | -2.63% | 8,786,710 |
| Oct 22, 2026 | 42.00 | 42.00 | 41.70 | 41.80 | 41.80 | -0.24% | 10,124,244 |
| Oct 21, 2026 | 42.00 | 42.05 | 41.90 | 41.90 | 41.90 | -0.24% | 13,092,124 |
| Oct 20, 2026 | 42.00 | 46.20 | 41.65 | 42.00 | 42.00 | - | 48,141,088 |
| Oct 19, 2026 | 42.15 | 42.20 | 41.60 | 42.00 | 42.00 | -2.33% | 22,817,660 |
| Oct 16, 2026 | 43.00 | 43.00 | 42.95 | 43.00 | 43.00 | -0.35% | 28,288,471 |
| Oct 15, 2026 | 43.00 | 43.15 | 43.00 | 43.15 | 43.15 | 0.35% | 36,369,840 |
| Oct 14, 2026 | 42.75 | 43.00 | 42.75 | 43.00 | 43.00 | 0.12% | 11,743,883 |
| Oct 13, 2026 | 42.95 | 43.10 | 42.95 | 42.95 | 42.95 | - | 22,751,986 |
| Oct 12, 2026 | 43.10 | 43.30 | 42.95 | 42.95 | 42.95 | -0.81% | 8,949,758 |
| Oct 9, 2026 | 44.00 | 44.00 | 43.30 | 43.30 | 43.30 | -1.59% | 7,273,812 |
| Oct 8, 2026 | 44.30 | 44.30 | 44.00 | 44.00 | 44.00 | -1.12% | 24,964,959 |
| Oct 7, 2026 | 44.50 | 44.70 | 44.50 | 44.50 | 44.50 | -1.22% | 18,344,658 |
| Oct 6, 2026 | 45.00 | 45.05 | 44.90 | 45.05 | 45.05 | 0.11% | 32,746,944 |
| Oct 5, 2026 | 45.05 | 45.05 | 44.95 | 45.00 | 45.00 | -0.66% | 45,440,890 |
| Oct 2, 2026 | 45.55 | 45.55 | 45.00 | 45.30 | 45.30 | -0.33% | 6,039,657 |
| Sep 30, 2026 | 45.60 | 46.00 | 45.45 | 45.45 | 45.45 | -1.20% | 11,287,018 |
| Sep 29, 2026 | 47.00 | 47.00 | 45.25 | 46.00 | 46.00 | - | 48,837,426 |
| Sep 28, 2026 | 45.20 | 46.00 | 45.20 | 46.00 | 46.00 | 1.77% | 20,703,073 |
| Sep 25, 2026 | 45.05 | 45.50 | 45.00 | 45.20 | 45.20 | -0.77% | 23,144,162 |
| Sep 24, 2026 | 45.85 | 46.00 | 45.50 | 45.55 | 45.55 | -0.98% | 34,809,849 |
| Sep 23, 2026 | 46.00 | 46.25 | 45.85 | 46.00 | 46.00 | - | 29,012,290 |
| Sep 22, 2026 | 44.50 | 46.00 | 44.30 | 46.00 | 46.00 | 4.07% | 31,781,893 |
| Sep 21, 2026 | 44.60 | 44.80 | 44.20 | 44.20 | 44.20 | -0.79% | 16,016,859 |
| Sep 18, 2026 | 44.65 | 44.65 | 44.55 | 44.55 | 44.55 | -0.22% | 4,398,614 |
| Sep 17, 2026 | 44.90 | 44.90 | 44.10 | 44.65 | 44.65 | -0.22% | 9,025,963 |
| Sep 16, 2026 | 44.00 | 45.00 | 44.00 | 44.75 | 44.75 | 1.70% | 19,334,014 |
| Sep 15, 2026 | 43.05 | 44.05 | 43.05 | 44.00 | 44.00 | 0.46% | 17,536,520 |
| Sep 14, 2026 | 43.90 | 43.95 | 42.90 | 43.80 | 43.80 | -2.12% | 8,593,321 |
| Sep 11, 2026 | 43.95 | 44.75 | 43.95 | 44.75 | 44.75 | 1.94% | 9,702,632 |
| Sep 10, 2026 | 43.50 | 43.90 | 43.50 | 43.90 | 43.90 | 2.21% | 4,596,435 |
| Sep 9, 2026 | 42.75 | 43.50 | 42.30 | 42.95 | 42.95 | 0.47% | 13,449,924 |
| Sep 8, 2026 | 44.80 | 44.80 | 42.50 | 42.75 | 42.75 | -5.00% | 20,847,339 |
| Sep 7, 2026 | 45.45 | 45.70 | 44.90 | 45.00 | 45.00 | -1.85% | 11,283,913 |
| Sep 4, 2026 | 46.00 | 46.20 | 45.00 | 45.85 | 45.85 | -0.33% | 112,421,396 |
| Sep 3, 2026 | 45.75 | 46.20 | 45.75 | 46.00 | 46.00 | -1.08% | 113,261,572 |
| 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 |