United Bank Limited (PSX:UBL)
Pakistan · Delayed Price · Currency is PKR 368.56
+1.88 (0.51%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 366.00 | 369.00 | 365.00 | 368.56 | 368.56 | 0.51% | 563,189 |
| Jul 31, 2025 | 368.10 | 369.75 | 365.86 | 366.68 | 366.68 | 0.23% | 997,268 |
| Jul 30, 2025 | 355.00 | 367.99 | 355.00 | 365.85 | 365.85 | 2.08% | 1,451,582 |
| Jul 29, 2025 | 366.99 | 371.00 | 350.00 | 358.39 | 358.39 | -1.80% | 2,194,506 |
| Jul 28, 2025 | 369.00 | 371.00 | 363.20 | 364.95 | 364.95 | -1.20% | 1,348,301 |
| Jul 25, 2025 | 364.97 | 372.48 | 364.10 | 369.37 | 369.37 | 0.71% | 1,477,082 |
| Jul 24, 2025 | 366.00 | 369.75 | 363.14 | 366.75 | 366.75 | 0.18% | 1,139,833 |
| Jul 23, 2025 | 365.50 | 369.00 | 361.01 | 366.09 | 366.09 | 0.02% | 1,067,686 |
| Jul 22, 2025 | 370.00 | 371.97 | 360.00 | 366.02 | 366.02 | -0.95% | 1,895,384 |
| Jul 21, 2025 | 373.97 | 374.90 | 367.50 | 369.52 | 369.52 | -1.06% | 697,674 |
| Jul 18, 2025 | 366.50 | 375.97 | 365.00 | 373.48 | 373.48 | 0.10% | 2,788,781 |
| Jul 17, 2025 | 360.99 | 374.00 | 360.00 | 373.10 | 365.10 | 2.82% | 1,937,340 |
| Jul 16, 2025 | 370.00 | 376.99 | 360.55 | 362.88 | 355.10 | -1.94% | 2,562,688 |
| Jul 15, 2025 | 363.00 | 380.00 | 362.00 | 370.06 | 362.13 | 2.70% | 4,612,685 |
| Jul 14, 2025 | 343.90 | 362.77 | 343.90 | 360.34 | 352.61 | 5.45% | 3,934,746 |
| Jul 11, 2025 | 334.00 | 344.50 | 329.50 | 341.71 | 334.38 | 2.40% | 6,871,072 |
| Jul 10, 2025 | 332.85 | 336.00 | 329.00 | 333.69 | 326.54 | 1.09% | 1,555,566 |
| Jul 9, 2025 | 330.04 | 332.90 | 327.00 | 330.09 | 323.01 | 0.02% | 1,098,739 |
| Jul 8, 2025 | 328.50 | 336.00 | 325.00 | 330.04 | 322.96 | 0.29% | 3,515,444 |
| Jul 7, 2025 | 328.50 | 338.44 | 326.02 | 329.07 | 322.01 | 0.48% | 5,204,344 |
| Jul 4, 2025 | 309.84 | 329.90 | 309.00 | 327.49 | 320.47 | 5.70% | 3,748,255 |
| Jul 3, 2025 | 307.00 | 312.50 | 304.01 | 309.84 | 303.20 | 1.32% | 2,884,914 |
| Jul 2, 2025 | 289.50 | 306.50 | 289.00 | 305.79 | 299.23 | 5.51% | 9,197,607 |
| Jul 1, 2025 | 276.00 | 291.90 | 275.95 | 289.82 | 283.61 | 5.03% | 4,188,933 |
| Jun 30, 2025 | 273.00 | 277.00 | 273.00 | 275.95 | 270.03 | 1.08% | 1,848,550 |
| Jun 27, 2025 | 270.50 | 277.00 | 268.50 | 272.99 | 267.14 | 0.86% | 3,773,073 |
| Jun 26, 2025 | 272.00 | 272.01 | 269.40 | 270.67 | 264.87 | -0.15% | 2,312,353 |
| Jun 25, 2025 | 274.85 | 274.85 | 267.10 | 271.09 | 265.28 | -0.71% | 1,719,096 |
| Jun 24, 2025 | 265.00 | 275.00 | 264.25 | 273.04 | 267.19 | 4.29% | 4,642,454 |
| Jun 23, 2025 | 259.99 | 265.94 | 258.50 | 261.81 | 256.20 | -0.11% | 3,805,211 |
| Jun 20, 2025 | 261.40 | 262.63 | 260.00 | 262.10 | 256.48 | 0.54% | 1,437,124 |
| Jun 19, 2025 | 260.00 | 261.45 | 258.01 | 260.70 | 255.11 | 1.06% | 763,076 |
| Jun 18, 2025 | 262.49 | 262.49 | 257.06 | 257.96 | 252.42 | -1.00% | 1,276,250 |
| Jun 17, 2025 | 259.00 | 266.00 | 258.25 | 260.57 | 254.98 | 0.90% | 2,750,570 |
| Jun 16, 2025 | 260.00 | 261.00 | 257.30 | 258.23 | 252.69 | -0.23% | 1,192,344 |
| Jun 13, 2025 | 255.05 | 261.75 | 255.05 | 258.82 | 253.27 | -0.49% | 2,312,826 |
| Jun 12, 2025 | 258.00 | 263.50 | 258.00 | 260.10 | 254.52 | 0.86% | 1,930,902 |
| Jun 11, 2025 | 257.50 | 260.63 | 257.23 | 257.89 | 252.36 | 0.53% | 3,708,298 |
| Jun 10, 2025 | 257.50 | 257.50 | 255.55 | 256.53 | 251.03 | -0.04% | 2,493,730 |
| Jun 5, 2025 | 257.50 | 258.50 | 254.75 | 256.63 | 251.13 | 0.02% | 1,611,826 |
| Jun 4, 2025 | 257.00 | 261.00 | 255.00 | 256.58 | 251.07 | 0.14% | 1,598,040 |
| Jun 3, 2025 | 255.00 | 257.51 | 253.26 | 256.23 | 250.73 | 0.68% | 1,390,946 |
| Jun 2, 2025 | 255.00 | 257.50 | 254.00 | 254.50 | 249.04 | -0.12% | 761,832 |
| May 30, 2025 | 256.50 | 257.00 | 253.50 | 254.80 | 249.34 | -0.23% | 1,101,428 |
| May 29, 2025 | 252.51 | 257.50 | 252.51 | 255.39 | 249.91 | 1.19% | 1,565,826 |
| May 27, 2025 | 257.00 | 259.33 | 251.63 | 252.40 | 246.98 | -1.78% | 2,040,966 |
| May 26, 2025 | 258.50 | 260.50 | 256.06 | 256.98 | 251.47 | -0.51% | 507,096 |
| May 23, 2025 | 257.00 | 262.00 | 255.50 | 258.29 | 252.75 | 0.10% | 702,746 |
| May 22, 2025 | 258.00 | 265.00 | 257.50 | 258.04 | 252.50 | 0.06% | 1,952,788 |
| May 21, 2025 | 255.01 | 260.95 | 255.01 | 257.87 | 252.34 | 1.22% | 1,533,586 |