United Brands Limited (PSX:UBDL)
Pakistan · Delayed Price · Currency is PKR 26.62
-1.12 (-4.04%)
At close: Sep 9, 2026
United Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 27.99 | 28.50 | 26.38 | 27.74 | 27.74 | -0.93% | 9,307 |
| Sep 7, 2026 | 28.50 | 29.09 | 27.67 | 28.00 | 28.00 | 1.16% | 2,572 |
| Sep 4, 2026 | 27.21 | 28.50 | 27.21 | 27.68 | 27.68 | -2.57% | 3,609 |
| Sep 3, 2026 | 29.00 | 29.40 | 27.17 | 28.41 | 28.41 | -0.32% | 13,473 |
| Sep 2, 2026 | 29.49 | 29.94 | 27.35 | 28.50 | 28.50 | 1.28% | 89,390 |
| Sep 1, 2026 | 29.50 | 31.00 | 28.01 | 28.14 | 28.14 | -4.35% | 35,348 |
| Aug 31, 2026 | 30.00 | 31.99 | 28.16 | 29.42 | 29.42 | -2.45% | 45,466 |
| Aug 28, 2026 | 32.49 | 32.49 | 29.90 | 30.16 | 30.16 | 1.04% | 49,730 |
| Aug 27, 2026 | 29.51 | 31.00 | 29.51 | 29.85 | 29.85 | 0.27% | 39,699 |
| Aug 25, 2026 | 30.07 | 31.41 | 29.50 | 29.77 | 29.77 | -1.00% | 14,362 |
| Aug 24, 2026 | 31.17 | 32.34 | 29.02 | 30.07 | 30.07 | -3.53% | 43,875 |
| Aug 21, 2026 | 36.98 | 36.98 | 31.16 | 31.17 | 31.17 | -9.97% | 608,834 |
| Aug 20, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 10.01% | 93,929 |
| Aug 19, 2026 | 30.50 | 31.47 | 29.75 | 31.47 | 31.47 | 10.00% | 221,593 |
| Aug 18, 2026 | 26.70 | 28.61 | 26.06 | 28.61 | 28.61 | 10.00% | 521,572 |
| Aug 17, 2026 | 26.50 | 26.50 | 25.30 | 26.01 | 26.01 | -0.65% | 88,209 |
| Aug 13, 2026 | 26.79 | 26.79 | 25.77 | 26.18 | 26.18 | 0.04% | 2,189 |
| Aug 12, 2026 | 27.00 | 27.00 | 25.60 | 26.17 | 26.17 | - | 180 |
| Aug 11, 2026 | 27.01 | 27.19 | 26.00 | 26.17 | 26.17 | -3.93% | 6,671 |
| Aug 10, 2026 | 28.00 | 28.10 | 27.05 | 27.24 | 27.24 | -4.05% | 9,368 |
| Aug 7, 2026 | 27.30 | 28.45 | 27.00 | 28.39 | 28.39 | 8.19% | 102,049 |
| Aug 6, 2026 | 26.22 | 27.76 | 26.21 | 26.24 | 26.24 | -0.91% | 16,104 |
| Aug 5, 2026 | 28.70 | 28.70 | 26.40 | 26.48 | 26.48 | -2.07% | 28,133 |
| Aug 4, 2026 | 26.05 | 29.44 | 26.05 | 27.04 | 27.04 | 0.97% | 182,938 |
| Aug 3, 2026 | 27.50 | 27.50 | 26.21 | 26.78 | 26.78 | -1.76% | 5,263 |
| Jul 31, 2026 | 25.79 | 27.50 | 24.80 | 27.26 | 27.26 | 6.61% | 173,178 |
| Jul 30, 2026 | 25.19 | 26.84 | 24.30 | 25.57 | 25.57 | 4.80% | 298,374 |
| Jul 29, 2026 | 24.51 | 25.50 | 24.32 | 24.40 | 24.40 | -3.75% | 1,054 |
| Jul 28, 2026 | 25.56 | 25.56 | 24.51 | 25.35 | 25.35 | -0.82% | 4,401 |
| Jul 27, 2026 | 26.99 | 26.99 | 25.15 | 25.56 | 25.56 | -0.43% | 1,188 |
| Jul 24, 2026 | 27.00 | 27.50 | 25.50 | 25.67 | 25.67 | -1.99% | 36,875 |
| Jul 23, 2026 | 24.17 | 26.50 | 23.33 | 26.19 | 26.19 | 8.58% | 165,416 |
| Jul 22, 2026 | 25.54 | 25.54 | 24.10 | 24.12 | 24.12 | -1.27% | 26,937 |
| Jul 21, 2026 | 24.00 | 26.02 | 24.00 | 24.43 | 24.43 | 3.30% | 135,234 |
| Jul 20, 2026 | 24.00 | 24.00 | 23.05 | 23.65 | 23.65 | - | 323 |
| Jul 17, 2026 | 24.85 | 24.85 | 23.26 | 23.65 | 23.65 | -1.46% | 4,438 |
| Jul 16, 2026 | 24.00 | 25.07 | 24.00 | 24.00 | 24.00 | - | 3,898 |
| Jul 15, 2026 | 24.30 | 24.30 | 23.80 | 24.00 | 24.00 | 2.56% | 2,264 |
| Jul 14, 2026 | 24.00 | 24.00 | 22.41 | 23.40 | 23.40 | -6.02% | 22,478 |
| Jul 13, 2026 | 24.78 | 25.00 | 24.51 | 24.90 | 24.90 | 0.48% | 1,810 |
| Jul 10, 2026 | 24.12 | 24.99 | 24.12 | 24.78 | 24.78 | 1.14% | 646 |
| Jul 9, 2026 | 24.83 | 24.97 | 24.34 | 24.50 | 24.50 | -1.25% | 1,581 |
| Jul 8, 2026 | 25.00 | 25.05 | 24.40 | 24.81 | 24.81 | -1.35% | 15,773 |
| Jul 7, 2026 | 25.90 | 25.90 | 24.85 | 25.15 | 25.15 | 0.60% | 2,101 |
| Jul 6, 2026 | 24.99 | 25.29 | 24.55 | 25.00 | 25.00 | 1.58% | 7,197 |
| Jul 3, 2026 | 25.37 | 25.90 | 24.51 | 24.61 | 24.61 | -0.89% | 6,564 |
| Jul 2, 2026 | 24.24 | 25.90 | 24.24 | 24.83 | 24.83 | 0.04% | 11,128 |
| Jul 1, 2026 | 26.24 | 26.24 | 24.10 | 24.82 | 24.82 | -1.47% | 30,949 |
| Jun 30, 2026 | 26.24 | 26.24 | 24.05 | 25.19 | 25.19 | 0.76% | 3,835 |
| Jun 29, 2026 | 26.29 | 26.29 | 23.63 | 25.00 | 25.00 | -1.50% | 5,253 |