United Brands Limited (PSX:UBDL)
Pakistan · Delayed Price · Currency is PKR 24.47
-0.13 (-0.53%)
At close: Jun 5, 2026
United Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 24.99 | 25.20 | 24.07 | 24.47 | 24.47 | -0.53% | 6,216 |
| Jun 4, 2026 | 23.52 | 24.70 | 23.52 | 24.60 | 24.60 | - | 211 |
| Jun 3, 2026 | 24.62 | 24.89 | 24.55 | 24.60 | 24.60 | -0.28% | 1,135 |
| Jun 2, 2026 | 24.78 | 24.78 | 23.65 | 24.67 | 24.67 | 4.22% | 6,122 |
| Jun 1, 2026 | 23.65 | 24.89 | 23.65 | 23.67 | 23.67 | 0.08% | 2,681 |
| May 29, 2026 | 25.39 | 25.39 | 23.63 | 23.65 | 23.65 | -4.17% | 1,417 |
| May 25, 2026 | 24.50 | 25.00 | 23.00 | 24.68 | 24.68 | 4.80% | 4,566 |
| May 22, 2026 | 24.37 | 24.39 | 23.02 | 23.55 | 23.55 | - | 142 |
| May 21, 2026 | 24.38 | 24.38 | 22.11 | 23.55 | 23.55 | -3.44% | 8,891 |
| May 20, 2026 | 23.80 | 24.50 | 23.80 | 24.39 | 24.39 | 6.04% | 650 |
| May 19, 2026 | 24.27 | 24.27 | 22.60 | 23.00 | 23.00 | -1.84% | 6,568 |
| May 18, 2026 | 24.60 | 24.80 | 23.40 | 23.43 | 23.43 | -9.64% | 6,674 |
| May 15, 2026 | 26.59 | 26.59 | 24.61 | 25.93 | 25.93 | 1.25% | 2,521 |
| May 14, 2026 | 26.00 | 26.00 | 25.45 | 25.61 | 25.61 | -1.50% | 4,158 |
| May 13, 2026 | 25.61 | 26.50 | 25.61 | 26.00 | 26.00 | -2.11% | 714 |
| May 12, 2026 | 28.00 | 28.00 | 26.03 | 26.56 | 26.56 | -1.23% | 21,587 |
| May 11, 2026 | 27.95 | 27.95 | 25.09 | 26.89 | 26.89 | -1.79% | 17,230 |
| May 8, 2026 | 27.00 | 28.00 | 23.05 | 27.38 | 27.38 | 6.91% | 194,699 |
| May 7, 2026 | 23.00 | 25.98 | 23.00 | 25.61 | 25.61 | 7.61% | 80,240 |
| May 6, 2026 | 24.44 | 24.45 | 23.06 | 23.80 | 23.80 | 0.72% | 2,080 |
| May 5, 2026 | 21.61 | 23.70 | 21.00 | 23.63 | 23.63 | 5.02% | 47,659 |
| May 4, 2026 | 23.49 | 23.49 | 22.50 | 22.50 | 22.50 | 2.27% | 29,476 |
| Apr 30, 2026 | 23.48 | 23.48 | 21.50 | 22.00 | 22.00 | -4.06% | 19,865 |
| Apr 29, 2026 | 23.49 | 23.49 | 22.80 | 22.93 | 22.93 | 1.24% | 6,371 |
| Apr 28, 2026 | 25.00 | 25.00 | 22.50 | 22.65 | 22.65 | -3.49% | 60,627 |
| Apr 27, 2026 | 23.10 | 25.69 | 23.06 | 23.47 | 23.47 | -0.51% | 22,988 |
| Apr 24, 2026 | 23.98 | 23.98 | 21.53 | 23.59 | 23.59 | 2.52% | 8,932 |
| Apr 23, 2026 | 23.00 | 23.78 | 23.00 | 23.01 | 23.01 | -1.20% | 3,408 |
| Apr 22, 2026 | 22.20 | 23.89 | 22.00 | 23.29 | 23.29 | 0.17% | 3,619 |
| Apr 21, 2026 | 23.10 | 23.55 | 23.10 | 23.25 | 23.25 | 1.04% | 30,084 |
| 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 |