United Brands Limited (PSX:UBDL)
Pakistan · Delayed Price · Currency is PKR 32.46
+2.95 (10.00%)
At close: Oct 1, 2025
United Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 30.50 | 32.46 | 29.61 | 32.46 | 32.46 | 10.00% | 478,781 |
| Sep 30, 2025 | 28.74 | 30.60 | 27.48 | 29.51 | 29.51 | 6.07% | 620,937 |
| Sep 29, 2025 | 27.80 | 29.00 | 26.40 | 27.82 | 27.82 | 0.98% | 160,260 |
| Sep 26, 2025 | 28.01 | 28.85 | 25.51 | 27.55 | 27.55 | -0.11% | 324,199 |
| Sep 25, 2025 | 27.11 | 28.40 | 26.55 | 27.58 | 27.58 | 2.53% | 277,668 |
| Sep 24, 2025 | 25.50 | 26.95 | 24.62 | 26.90 | 26.90 | 9.80% | 531,373 |
| Sep 23, 2025 | 24.39 | 24.80 | 24.39 | 24.50 | 24.50 | 1.37% | 7,260 |
| Sep 22, 2025 | 24.51 | 24.98 | 24.02 | 24.17 | 24.17 | -1.91% | 9,233 |
| Sep 19, 2025 | 24.75 | 26.45 | 24.50 | 24.64 | 24.64 | -0.44% | 21,213 |
| Sep 18, 2025 | 25.49 | 25.49 | 24.50 | 24.75 | 24.75 | 0.65% | 11,301 |
| Sep 17, 2025 | 25.30 | 25.30 | 24.27 | 24.59 | 24.59 | -2.61% | 5,310 |
| Sep 16, 2025 | 24.02 | 26.49 | 24.02 | 25.25 | 25.25 | 4.04% | 222,518 |
| Sep 15, 2025 | 24.00 | 24.60 | 23.50 | 24.27 | 24.27 | 0.08% | 34,803 |
| Sep 12, 2025 | 24.39 | 24.45 | 24.17 | 24.25 | 24.25 | 0.33% | 4,047 |
| Sep 11, 2025 | 24.39 | 24.76 | 24.17 | 24.17 | 24.17 | 2.29% | 32,606 |
| Sep 10, 2025 | 24.50 | 24.50 | 23.55 | 23.63 | 23.63 | -3.04% | 175,166 |
| Sep 9, 2025 | 24.50 | 24.70 | 24.00 | 24.37 | 24.37 | - | 10,402 |
| Sep 8, 2025 | 24.90 | 24.90 | 24.00 | 24.37 | 24.37 | -0.89% | 9,486 |
| Sep 5, 2025 | 24.27 | 24.87 | 24.03 | 24.59 | 24.59 | 2.20% | 4,784 |
| Sep 4, 2025 | 24.95 | 24.95 | 24.01 | 24.06 | 24.06 | -2.94% | 25,719 |
| Sep 3, 2025 | 24.90 | 24.95 | 24.21 | 24.79 | 24.79 | -0.64% | 20,367 |
| Sep 2, 2025 | 25.00 | 25.00 | 24.00 | 24.95 | 24.95 | 1.84% | 35,608 |
| Sep 1, 2025 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -1.21% | 6,659 |
| Aug 29, 2025 | 25.00 | 25.49 | 24.76 | 24.80 | 24.80 | -4.47% | 1,026 |
| Aug 28, 2025 | 25.00 | 26.20 | 24.51 | 25.96 | 25.96 | -0.08% | 128,516 |
| Aug 27, 2025 | 25.39 | 25.98 | 24.51 | 25.98 | 25.98 | 4.04% | 50,166 |
| Aug 26, 2025 | 24.49 | 25.00 | 24.49 | 24.97 | 24.97 | 2.50% | 17,521 |
| Aug 25, 2025 | 24.10 | 24.92 | 23.70 | 24.36 | 24.36 | 1.16% | 11,622 |
| Aug 22, 2025 | 24.51 | 25.00 | 24.00 | 24.08 | 24.08 | -5.16% | 10,889 |
| Aug 21, 2025 | 25.37 | 25.47 | 24.20 | 25.39 | 25.39 | 0.08% | 28,367 |
| Aug 20, 2025 | 24.00 | 25.85 | 23.75 | 25.37 | 25.37 | 7.45% | 46,863 |
| Aug 19, 2025 | 24.50 | 24.50 | 23.30 | 23.61 | 23.61 | -3.12% | 207,237 |
| Aug 18, 2025 | 24.85 | 24.85 | 24.00 | 24.37 | 24.37 | 1.16% | 10,775 |
| Aug 15, 2025 | 24.80 | 24.86 | 23.76 | 24.09 | 24.09 | 1.22% | 6,072 |
| Aug 13, 2025 | 24.50 | 25.98 | 23.50 | 23.80 | 23.80 | -4.11% | 41,301 |
| Aug 12, 2025 | 25.30 | 26.00 | 24.52 | 24.82 | 24.82 | 0.12% | 21,836 |
| Aug 11, 2025 | 24.60 | 26.20 | 24.02 | 24.79 | 24.79 | -1.08% | 24,645 |
| Aug 8, 2025 | 26.30 | 26.49 | 24.51 | 25.06 | 25.06 | -3.76% | 5,874 |
| Aug 7, 2025 | 27.77 | 27.77 | 26.00 | 26.04 | 26.04 | -2.76% | 13,008 |
| Aug 6, 2025 | 26.99 | 28.89 | 26.62 | 26.78 | 26.78 | 1.06% | 273,182 |
| Aug 5, 2025 | 26.20 | 26.89 | 25.20 | 26.50 | 26.50 | 0.76% | 10,510 |
| Aug 4, 2025 | 24.50 | 26.70 | 24.50 | 26.30 | 26.30 | 5.20% | 37,076 |
| Aug 1, 2025 | 25.50 | 25.50 | 24.56 | 25.00 | 25.00 | -1.96% | 159,269 |
| Jul 31, 2025 | 24.10 | 25.97 | 24.10 | 25.50 | 25.50 | 6.25% | 75,376 |
| Jul 30, 2025 | 24.84 | 24.84 | 24.00 | 24.00 | 24.00 | -2.99% | 6,377 |
| Jul 29, 2025 | 25.60 | 25.99 | 24.50 | 24.74 | 24.74 | -2.98% | 28,518 |
| Jul 28, 2025 | 24.90 | 25.90 | 24.70 | 25.50 | 25.50 | 3.53% | 85,372 |
| Jul 25, 2025 | 26.80 | 26.80 | 24.22 | 24.63 | 24.63 | -8.47% | 264,752 |
| Jul 24, 2025 | 28.19 | 28.20 | 26.15 | 26.91 | 26.91 | -3.55% | 154,412 |
| Jul 23, 2025 | 27.97 | 28.86 | 27.01 | 27.90 | 27.90 | 6.33% | 1,204,677 |