United Brands Limited (PSX:UBDL)
Pakistan · Delayed Price · Currency is PKR 23.01
-2.36 (-9.30%)
At close: Apr 20, 2026
United Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 27.49 | 27.49 | 22.83 | 23.01 | 23.01 | -9.30% | 181,695 |
| Apr 17, 2026 | 24.30 | 25.37 | 24.30 | 25.37 | 25.37 | 10.02% | 131,663 |
| Apr 16, 2026 | 24.48 | 24.48 | 22.13 | 23.06 | 23.06 | -2.99% | 4,666 |
| Apr 15, 2026 | 24.20 | 24.45 | 23.06 | 23.77 | 23.77 | 3.71% | 4,895 |
| Apr 14, 2026 | 24.30 | 24.30 | 22.80 | 22.92 | 22.92 | 1.33% | 7,502 |
| Apr 13, 2026 | 21.86 | 24.00 | 21.86 | 22.62 | 22.62 | 3.48% | 13,400 |
| Apr 10, 2026 | 24.60 | 24.60 | 20.65 | 21.86 | 21.86 | -4.54% | 29,391 |
| Apr 9, 2026 | 23.50 | 23.50 | 22.88 | 22.90 | 22.90 | -2.55% | 8,033 |
| Apr 8, 2026 | 22.36 | 23.78 | 22.36 | 23.50 | 23.50 | 7.21% | 9,968 |
| Apr 7, 2026 | 23.00 | 23.84 | 21.55 | 21.92 | 21.92 | -6.92% | 15,539 |
| Apr 6, 2026 | 23.73 | 23.73 | 23.00 | 23.55 | 23.55 | -1.79% | 4,809 |
| Apr 3, 2026 | 23.99 | 23.99 | 22.75 | 23.98 | 23.98 | 6.96% | 507 |
| Apr 2, 2026 | 23.01 | 23.98 | 22.34 | 22.42 | 22.42 | -3.74% | 1,079 |
| Apr 1, 2026 | 22.30 | 24.30 | 22.30 | 23.29 | 23.29 | 2.92% | 2,218 |
| Mar 31, 2026 | 24.37 | 24.37 | 24.37 | 22.63 | 22.63 | - | 1 |
| Mar 30, 2026 | 23.40 | 23.40 | 22.01 | 22.63 | 22.63 | -3.66% | 1,900 |
| Mar 27, 2026 | 24.74 | 24.74 | 22.10 | 23.49 | 23.49 | 4.40% | 921 |
| Mar 26, 2026 | 23.80 | 23.80 | 22.14 | 22.50 | 22.50 | -2.22% | 8,760 |
| Mar 25, 2026 | 23.35 | 23.60 | 22.53 | 23.01 | 23.01 | 7.27% | 6,757 |
| Mar 24, 2026 | 24.89 | 24.89 | 21.25 | 21.45 | 21.45 | -5.46% | 6,106 |
| Mar 19, 2026 | 24.49 | 24.49 | 24.49 | 22.69 | 22.69 | - | 1 |
| Mar 18, 2026 | 24.93 | 24.93 | 22.35 | 22.69 | 22.69 | - | 152 |
| Mar 17, 2026 | 24.99 | 24.99 | 21.55 | 22.69 | 22.69 | -2.62% | 1,512 |
| Mar 16, 2026 | 23.98 | 23.98 | 21.30 | 23.30 | 23.30 | - | 264 |
| Mar 13, 2026 | 22.41 | 26.50 | 22.25 | 23.30 | 23.30 | -4.59% | 94,433 |
| Mar 12, 2026 | 24.47 | 24.90 | 23.99 | 24.42 | 24.42 | 5.71% | 10,103 |
| Mar 11, 2026 | 25.30 | 25.30 | 22.63 | 23.10 | 23.10 | -3.31% | 81,228 |
| Mar 10, 2026 | 23.98 | 23.98 | 22.60 | 23.89 | 23.89 | 8.59% | 3,341 |
| Mar 9, 2026 | 21.00 | 23.99 | 21.00 | 22.00 | 22.00 | -4.35% | 7,957 |
| Mar 6, 2026 | 24.92 | 24.92 | 22.55 | 23.00 | 23.00 | -1.58% | 3,504 |
| Mar 5, 2026 | 21.05 | 23.88 | 21.05 | 23.37 | 23.37 | 0.34% | 2,471 |
| Mar 4, 2026 | 24.00 | 24.00 | 20.01 | 23.29 | 23.29 | 5.67% | 1,302 |
| Mar 3, 2026 | 20.10 | 22.49 | 20.10 | 22.04 | 22.04 | 7.72% | 3,007 |
| Mar 2, 2026 | 20.46 | 25.00 | 20.46 | 20.46 | 20.46 | -9.99% | 16,637 |
| Feb 27, 2026 | 25.49 | 25.49 | 22.70 | 22.73 | 22.73 | -7.41% | 3,831 |
| Feb 26, 2026 | 25.23 | 25.23 | 24.00 | 24.55 | 24.55 | 2.16% | 601 |
| Feb 25, 2026 | 24.48 | 24.70 | 22.55 | 24.03 | 24.03 | 6.75% | 9,847 |
| Feb 24, 2026 | 22.51 | 25.95 | 21.65 | 22.51 | 22.51 | -6.44% | 32,826 |
| Feb 23, 2026 | 26.58 | 26.58 | 24.00 | 24.06 | 24.06 | -6.20% | 8,955 |
| Feb 20, 2026 | 27.14 | 27.14 | 25.60 | 25.65 | 25.65 | -1.42% | 4,157 |
| Feb 19, 2026 | 27.94 | 27.94 | 25.72 | 26.02 | 26.02 | -3.09% | 1,516 |
| Feb 18, 2026 | 25.85 | 26.94 | 25.85 | 26.85 | 26.85 | 3.87% | 850 |
| Feb 17, 2026 | 25.75 | 26.79 | 25.50 | 25.85 | 25.85 | 0.54% | 1,139 |
| Feb 16, 2026 | 27.69 | 28.30 | 25.52 | 25.71 | 25.71 | -7.15% | 11,153 |
| Feb 13, 2026 | 26.90 | 27.98 | 25.52 | 27.69 | 27.69 | 6.91% | 183,233 |
| Feb 12, 2026 | 26.00 | 26.50 | 25.90 | 25.90 | 25.90 | -0.38% | 2,091 |
| Feb 11, 2026 | 27.25 | 27.25 | 25.05 | 26.00 | 26.00 | -0.91% | 15,443 |
| Feb 10, 2026 | 27.69 | 27.69 | 26.10 | 26.24 | 26.24 | -1.65% | 11,425 |
| Feb 9, 2026 | 27.05 | 27.99 | 26.67 | 26.68 | 26.68 | -2.63% | 6,766 |
| Feb 6, 2026 | 27.25 | 28.11 | 26.51 | 27.40 | 27.40 | 0.55% | 2,361 |