United Brands Limited (PSX:UBDL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
26.18
-1.69 (-6.06%)
At close: Oct 22, 2025

United Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202526.7429.4126.5727.8727.874.23%367,474
Oct 20, 202527.7927.7926.0026.7426.743.16%20,976
Oct 17, 202527.3727.3725.6325.9225.92-2.74%31,545
Oct 16, 202527.7627.7625.1226.6526.652.19%15,314
Oct 15, 202527.5027.9926.0026.0826.08-3.69%7,428
Oct 14, 202528.3528.3527.0027.0827.08-1.49%25,093
Oct 13, 202527.0729.4726.1827.4927.49-2.07%14,905
Oct 10, 202528.7528.7527.0028.0728.073.12%9,082
Oct 9, 202528.8928.8926.5027.2227.22-0.98%22,210
Oct 8, 202528.9629.3326.5027.4927.49-1.86%59,763
Oct 7, 202528.5029.4328.0028.0128.01-0.92%48,474
Oct 6, 202529.9129.9128.1028.2728.27-4.75%57,045
Oct 3, 202531.3931.3929.2529.6829.68-3.89%148,563
Oct 2, 202534.5034.5029.5130.8830.88-4.87%515,453
Oct 1, 202530.5032.4629.6132.4632.4610.00%478,781
Sep 30, 202528.7430.6027.4829.5129.516.07%620,937
Sep 29, 202527.8029.0026.4027.8227.820.98%160,260
Sep 26, 202528.0128.8525.5127.5527.55-0.11%324,199
Sep 25, 202527.1128.4026.5527.5827.582.53%277,668
Sep 24, 202525.5026.9524.6226.9026.909.80%531,373
Sep 23, 202524.3924.8024.3924.5024.501.37%7,260
Sep 22, 202524.5124.9824.0224.1724.17-1.91%9,233
Sep 19, 202524.7526.4524.5024.6424.64-0.44%21,213
Sep 18, 202525.4925.4924.5024.7524.750.65%11,301
Sep 17, 202525.3025.3024.2724.5924.59-2.61%5,310
Sep 16, 202524.0226.4924.0225.2525.254.04%222,518
Sep 15, 202524.0024.6023.5024.2724.270.08%34,803
Sep 12, 202524.3924.4524.1724.2524.250.33%4,047
Sep 11, 202524.3924.7624.1724.1724.172.29%32,606
Sep 10, 202524.5024.5023.5523.6323.63-3.04%175,166
Sep 9, 202524.5024.7024.0024.3724.37-10,402
Sep 8, 202524.9024.9024.0024.3724.37-0.89%9,486
Sep 5, 202524.2724.8724.0324.5924.592.20%4,784
Sep 4, 202524.9524.9524.0124.0624.06-2.94%25,719
Sep 3, 202524.9024.9524.2124.7924.79-0.64%20,367
Sep 2, 202525.0025.0024.0024.9524.951.84%35,608
Sep 1, 202525.0025.0024.5024.5024.50-1.21%6,659
Aug 29, 202525.0025.4924.7624.8024.80-4.47%1,026
Aug 28, 202525.0026.2024.5125.9625.96-0.08%128,516
Aug 27, 202525.3925.9824.5125.9825.984.04%50,166
Aug 26, 202524.4925.0024.4924.9724.972.50%17,521
Aug 25, 202524.1024.9223.7024.3624.361.16%11,622
Aug 22, 202524.5125.0024.0024.0824.08-5.16%10,889
Aug 21, 202525.3725.4724.2025.3925.390.08%28,367
Aug 20, 202524.0025.8523.7525.3725.377.45%46,863
Aug 19, 202524.5024.5023.3023.6123.61-3.12%207,237
Aug 18, 202524.8524.8524.0024.3724.371.16%10,775
Aug 15, 202524.8024.8623.7624.0924.091.22%6,072
Aug 13, 202524.5025.9823.5023.8023.80-4.11%41,301
Aug 12, 202525.3026.0024.5224.8224.820.12%21,836