United Bank for Africa Plc (NGX:UBA)
Nigeria · Delayed Price · Currency is NGN 45.00
+0.20 (0.45%)
At close: May 22, 2026
United Bank for Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 45.45 | 45.50 | 41.00 | 43.80 | 43.80 | 3.55% | 407,081,100 |
| May 11, 2026 | 42.00 | 43.00 | 40.50 | 42.30 | 42.30 | 5.75% | 38,322,520 |
| May 8, 2026 | 40.00 | 40.25 | 40.00 | 40.00 | 40.00 | - | 96,154,800 |
| May 7, 2026 | 41.00 | 41.00 | 39.95 | 40.00 | 40.00 | -2.44% | 50,197,800 |
| May 6, 2026 | 42.00 | 42.00 | 40.60 | 41.00 | 41.00 | -2.38% | 38,248,860 |
| May 5, 2026 | 42.85 | 43.00 | 42.00 | 42.00 | 42.00 | -1.87% | 38,510,880 |
| May 4, 2026 | 44.00 | 44.00 | 42.50 | 42.80 | 42.80 | 0.12% | 32,114,920 |
| Apr 30, 2026 | 44.10 | 44.30 | 42.55 | 42.75 | 42.75 | -2.84% | 88,993,140 |
| Apr 29, 2026 | 41.00 | 45.85 | 41.00 | 44.00 | 44.00 | -1.23% | 160,613,700 |
| Apr 28, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -10.00% | 28,411,400 |
| Apr 27, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -10.00% | 10,531,050 |
| Apr 24, 2026 | 53.30 | 55.20 | 52.80 | 55.00 | 55.00 | 2.80% | 43,115,610 |
| Apr 23, 2026 | 53.25 | 54.40 | 53.00 | 53.50 | 53.50 | 0.56% | 37,539,120 |
| Apr 22, 2026 | 50.30 | 53.40 | 49.95 | 53.20 | 53.20 | 5.98% | 55,258,380 |
| Apr 21, 2026 | 52.40 | 52.40 | 48.50 | 50.20 | 50.20 | -3.46% | 43,576,800 |
| Apr 20, 2026 | 48.85 | 52.65 | 48.00 | 52.00 | 52.00 | 8.33% | 52,569,290 |
| Apr 17, 2026 | 46.00 | 49.85 | 45.85 | 48.00 | 48.00 | 4.35% | 54,585,710 |
| Apr 16, 2026 | 46.00 | 46.25 | 45.90 | 46.00 | 46.00 | 2.11% | 45,864,550 |
| Apr 15, 2026 | 46.50 | 46.50 | 45.05 | 45.05 | 45.05 | -3.33% | 49,845,310 |
| Apr 14, 2026 | 46.75 | 47.00 | 46.60 | 46.60 | 46.60 | - | 18,094,490 |
| Apr 13, 2026 | 47.00 | 47.00 | 46.60 | 46.60 | 46.60 | -0.85% | 10,800,190 |
| Apr 10, 2026 | 46.80 | 47.05 | 46.80 | 47.00 | 47.00 | 0.43% | 38,884,610 |
| Apr 9, 2026 | 45.70 | 46.90 | 45.50 | 46.80 | 46.80 | 2.86% | 29,030,890 |
| Apr 8, 2026 | 45.65 | 46.40 | 45.05 | 45.50 | 45.50 | 1.11% | 33,830,860 |
| Apr 7, 2026 | 45.90 | 46.00 | 43.20 | 45.00 | 45.00 | -2.07% | 42,212,750 |
| Apr 2, 2026 | 46.40 | 46.40 | 45.95 | 45.95 | 45.95 | -0.43% | 20,935,230 |
| Apr 1, 2026 | 46.60 | 46.85 | 45.95 | 46.15 | 46.15 | -0.54% | 34,779,590 |
| Mar 31, 2026 | 46.75 | 46.75 | 46.00 | 46.40 | 46.40 | -0.75% | 15,798,680 |
| Mar 30, 2026 | 46.60 | 47.00 | 46.60 | 46.75 | 46.75 | 0.11% | 13,054,450 |
| Mar 27, 2026 | 46.75 | 46.85 | 46.65 | 46.70 | 46.70 | -0.11% | 17,651,760 |
| Mar 26, 2026 | 47.45 | 47.45 | 46.75 | 46.75 | 46.75 | -0.95% | 18,121,200 |
| Mar 25, 2026 | 48.40 | 48.40 | 47.20 | 47.20 | 47.20 | -1.46% | 14,613,740 |
| Mar 24, 2026 | 48.40 | 48.40 | 47.90 | 47.90 | 47.90 | -1.03% | 119,049,900 |
| Mar 23, 2026 | 50.00 | 50.00 | 48.40 | 48.40 | 48.40 | -0.72% | 114,167,900 |
| Mar 18, 2026 | 50.90 | 50.90 | 48.10 | 48.75 | 48.75 | -4.22% | 26,945,290 |
| Mar 17, 2026 | 48.00 | 51.00 | 48.00 | 50.90 | 50.90 | 6.04% | 98,440,390 |
| Mar 16, 2026 | 46.00 | 48.00 | 45.50 | 48.00 | 48.00 | 5.49% | 54,556,740 |
| Mar 13, 2026 | 46.00 | 46.00 | 45.50 | 45.50 | 45.50 | -0.87% | 14,049,460 |
| Mar 12, 2026 | 47.00 | 47.00 | 45.90 | 45.90 | 45.90 | -0.43% | 12,319,670 |
| Mar 11, 2026 | 46.50 | 46.50 | 46.00 | 46.10 | 46.10 | -0.75% | 18,837,850 |
| Mar 10, 2026 | 47.00 | 47.00 | 46.00 | 46.45 | 46.45 | -1.17% | 12,521,410 |
| Mar 9, 2026 | 48.50 | 48.50 | 47.00 | 47.00 | 47.00 | -1.26% | 16,888,920 |