Skip to main content
logo
United Brands Limited (PSX:UBDL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
34.62
+3.15 (10.01%)
At close: Aug 20, 2026

United Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 202630.5031.4729.7531.4731.4710.00%221,593
Aug 18, 202626.7028.6126.0628.6128.6110.00%521,572
Aug 17, 202626.5026.5025.3026.0126.01-0.65%88,209
Aug 13, 202626.7926.7925.7726.1826.180.04%2,189
Aug 12, 202627.0027.0025.6026.1726.17-180
Aug 11, 202627.0127.1926.0026.1726.17-3.93%6,671
Aug 10, 202628.0028.1027.0527.2427.24-4.05%9,368
Aug 7, 202627.3028.4527.0028.3928.398.19%102,049
Aug 6, 202626.2227.7626.2126.2426.24-0.91%16,104
Aug 5, 202628.7028.7026.4026.4826.48-2.07%28,133
Aug 4, 202626.0529.4426.0527.0427.040.97%182,938
Aug 3, 202627.5027.5026.2126.7826.78-1.76%5,263
Jul 31, 202625.7927.5024.8027.2627.266.61%173,178
Jul 30, 202625.1926.8424.3025.5725.574.80%298,374
Jul 29, 202624.5125.5024.3224.4024.40-3.75%1,054
Jul 28, 202625.5625.5624.5125.3525.35-0.82%4,401
Jul 27, 202626.9926.9925.1525.5625.56-0.43%1,188
Jul 24, 202627.0027.5025.5025.6725.67-1.99%36,875
Jul 23, 202624.1726.5023.3326.1926.198.58%165,416
Jul 22, 202625.5425.5424.1024.1224.12-1.27%26,937
Jul 21, 202624.0026.0224.0024.4324.433.30%135,234
Jul 20, 202624.0024.0023.0523.6523.65-323
Jul 17, 202624.8524.8523.2623.6523.65-1.46%4,438
Jul 16, 202624.0025.0724.0024.0024.00-3,898
Jul 15, 202624.3024.3023.8024.0024.002.56%2,264
Jul 14, 202624.0024.0022.4123.4023.40-6.02%22,478
Jul 13, 202624.7825.0024.5124.9024.900.48%1,810
Jul 10, 202624.1224.9924.1224.7824.781.14%646
Jul 9, 202624.8324.9724.3424.5024.50-1.25%1,581
Jul 8, 202625.0025.0524.4024.8124.81-1.35%15,773
Jul 7, 202625.9025.9024.8525.1525.150.60%2,101
Jul 6, 202624.9925.2924.5525.0025.001.58%7,197
Jul 3, 202625.3725.9024.5124.6124.61-0.89%6,564
Jul 2, 202624.2425.9024.2424.8324.830.04%11,128
Jul 1, 202626.2426.2424.1024.8224.82-1.47%30,949
Jun 30, 202626.2426.2424.0525.1925.190.76%3,835
Jun 29, 202626.2926.2923.6325.0025.00-1.50%5,253
Jun 24, 202625.5026.2225.0525.3825.380.99%5,673
Jun 23, 202626.8426.8425.0525.1325.13-4.27%2,974
Jun 22, 202626.0027.4325.0126.2526.25-1,281
Jun 19, 202627.0027.0024.0126.2526.250.85%14,576
Jun 18, 202627.9827.9825.5226.0326.03-0.61%11,217
Jun 17, 202627.4627.4626.0026.1926.19-2.24%11,246
Jun 16, 202627.9827.9825.7626.7926.793.00%36,941
Jun 15, 202626.9928.2026.0026.0126.01-3.63%45,197
Jun 12, 202628.6028.6026.7726.9926.99-3.61%51,959
Jun 11, 202626.2328.7225.5228.0028.007.24%394,717
Jun 10, 202624.4926.1124.4026.1126.119.98%97,720
Jun 9, 202624.5924.5923.6623.7423.740.08%1,501
Jun 8, 202626.4026.4023.5023.7223.72-3.06%2,914