United Brands Limited (PSX:UBDL)
Pakistan · Delayed Price · Currency is PKR 24.37
0.00 (0.00%)
At close: Sep 9, 2025
United Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 27.00 | 27.00 | 26.00 | 26.24 | 26.24 | 0.92% | 608 |
| Jul 21, 2025 | 26.50 | 27.66 | 26.00 | 26.00 | 26.00 | -6.04% | 3,053 |
| Jul 18, 2025 | 27.59 | 27.70 | 26.00 | 27.67 | 27.67 | 5.29% | 3,662 |
| Jul 17, 2025 | 27.44 | 27.44 | 26.06 | 26.28 | 26.28 | -3.31% | 1,301 |
| Jul 16, 2025 | 27.96 | 27.96 | 26.50 | 27.18 | 27.18 | 3.11% | 2,788 |
| Jul 15, 2025 | 28.40 | 28.40 | 26.36 | 26.36 | 26.36 | -5.89% | 1,373 |
| Jul 14, 2025 | 29.97 | 29.97 | 28.00 | 28.01 | 28.01 | 0.43% | 20,245 |
| Jul 11, 2025 | 29.50 | 29.50 | 26.22 | 27.89 | 27.89 | -2.86% | 8,904 |
| Jul 10, 2025 | 29.97 | 29.97 | 26.00 | 28.71 | 28.71 | 1.59% | 14,681 |
| Jul 9, 2025 | 28.40 | 30.35 | 28.01 | 28.26 | 28.26 | 2.35% | 219,958 |
| Jul 8, 2025 | 25.01 | 28.59 | 25.00 | 27.61 | 27.61 | 6.15% | 187,855 |
| Jul 7, 2025 | 27.00 | 27.00 | 25.75 | 26.01 | 26.01 | -3.13% | 7,802 |
| Jul 4, 2025 | 26.87 | 27.90 | 25.50 | 26.85 | 26.85 | 0.64% | 11,383 |
| Jul 3, 2025 | 26.26 | 26.86 | 25.50 | 26.68 | 26.68 | 0.87% | 6,735 |
| Jul 2, 2025 | 26.75 | 26.75 | 25.00 | 26.45 | 26.45 | 5.76% | 25,064 |