United Bank Limited (PSX:UBL)
Pakistan · Delayed Price · Currency is PKR 470.23
+7.65 (1.65%)
At close: Jul 16, 2026
United Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 460.00 | 468.00 | 457.50 | 462.58 | 462.58 | 1.89% | 2,091,081 |
| Jul 14, 2026 | 470.05 | 472.49 | 451.00 | 453.98 | 453.98 | -4.71% | 2,786,078 |
| Jul 13, 2026 | 475.00 | 482.90 | 472.00 | 476.41 | 476.41 | -1.58% | 1,479,210 |
| Jul 10, 2026 | 482.50 | 488.66 | 480.19 | 484.06 | 484.06 | 1.05% | 3,748,040 |
| Jul 9, 2026 | 475.00 | 482.80 | 467.00 | 479.01 | 479.01 | 0.30% | 3,377,560 |
| Jul 8, 2026 | 475.00 | 487.00 | 461.12 | 477.60 | 477.60 | -2.59% | 4,478,938 |
| Jul 7, 2026 | 498.00 | 498.00 | 488.60 | 490.29 | 490.29 | -0.89% | 1,367,704 |
| Jul 6, 2026 | 491.80 | 496.00 | 491.80 | 494.67 | 494.67 | 0.79% | 2,459,608 |
| Jul 3, 2026 | 482.00 | 497.31 | 480.25 | 490.77 | 490.77 | 1.19% | 3,564,201 |
| Jul 2, 2026 | 484.50 | 494.30 | 478.36 | 484.99 | 484.99 | 1.10% | 5,332,053 |
| Jul 1, 2026 | 449.50 | 484.98 | 449.50 | 479.73 | 479.73 | 7.16% | 8,560,443 |
| Jun 30, 2026 | 445.00 | 449.51 | 444.32 | 447.67 | 447.67 | 1.10% | 2,358,271 |
| Jun 29, 2026 | 440.00 | 453.00 | 436.00 | 442.79 | 442.79 | -0.03% | 12,042,130 |
| Jun 24, 2026 | 429.31 | 445.00 | 429.31 | 442.92 | 442.92 | 3.17% | 2,491,426 |
| Jun 23, 2026 | 441.40 | 441.40 | 427.99 | 429.31 | 429.31 | -1.86% | 2,168,024 |
| Jun 22, 2026 | 444.00 | 445.00 | 435.50 | 437.46 | 437.46 | -0.16% | 1,316,691 |
| Jun 19, 2026 | 445.00 | 445.99 | 428.50 | 438.18 | 438.18 | -1.54% | 3,605,352 |
| Jun 18, 2026 | 446.90 | 448.00 | 444.00 | 445.04 | 445.04 | -0.04% | 5,270,983 |
| Jun 17, 2026 | 456.80 | 458.50 | 442.60 | 445.20 | 445.20 | -2.03% | 4,879,298 |
| Jun 16, 2026 | 435.10 | 455.90 | 434.01 | 454.43 | 454.43 | 6.16% | 5,684,612 |
| Jun 15, 2026 | 413.99 | 430.00 | 413.51 | 428.07 | 428.07 | 5.70% | 4,296,022 |
| Jun 12, 2026 | 404.80 | 409.00 | 400.00 | 404.97 | 404.97 | 1.50% | 1,857,049 |
| Jun 11, 2026 | 396.00 | 401.01 | 393.50 | 399.00 | 399.00 | 0.48% | 1,109,853 |
| Jun 10, 2026 | 397.00 | 401.59 | 395.84 | 397.08 | 397.08 | -0.77% | 623,419 |
| Jun 9, 2026 | 399.99 | 401.10 | 398.50 | 400.18 | 400.18 | 1.37% | 881,933 |
| Jun 8, 2026 | 398.00 | 398.00 | 391.25 | 394.76 | 394.76 | -1.20% | 670,308 |
| Jun 5, 2026 | 405.05 | 407.00 | 397.02 | 399.57 | 399.57 | -1.27% | 1,485,387 |
| Jun 4, 2026 | 405.00 | 407.45 | 403.50 | 404.72 | 404.72 | 0.06% | 905,251 |
| Jun 3, 2026 | 405.51 | 407.85 | 402.50 | 404.47 | 404.47 | -0.61% | 345,308 |
| Jun 2, 2026 | 404.70 | 411.80 | 402.11 | 406.97 | 406.97 | 0.54% | 1,197,933 |
| Jun 1, 2026 | 408.98 | 409.51 | 402.00 | 404.77 | 404.77 | -0.97% | 1,713,000 |
| May 29, 2026 | 415.00 | 417.00 | 405.50 | 408.73 | 408.73 | -1.15% | 3,923,435 |
| May 25, 2026 | 414.90 | 417.00 | 409.10 | 413.49 | 413.49 | 2.34% | 1,418,604 |
| May 22, 2026 | 411.00 | 414.00 | 402.05 | 404.05 | 404.05 | -0.73% | 1,663,751 |
| May 21, 2026 | 390.10 | 410.00 | 390.10 | 407.03 | 407.03 | 4.71% | 4,473,497 |
| May 20, 2026 | 384.00 | 389.90 | 380.00 | 388.73 | 388.73 | 1.74% | 938,216 |
| May 19, 2026 | 374.85 | 384.00 | 374.85 | 382.07 | 382.07 | 2.52% | 1,345,462 |
| May 18, 2026 | 374.72 | 376.89 | 371.00 | 372.67 | 372.67 | -1.80% | 1,326,131 |
| May 15, 2026 | 383.10 | 383.10 | 376.05 | 379.50 | 379.50 | -1.23% | 3,189,104 |
| May 14, 2026 | 396.70 | 396.70 | 380.02 | 384.21 | 384.21 | -2.50% | 2,042,273 |
| May 13, 2026 | 400.10 | 403.99 | 391.30 | 394.05 | 394.05 | -1.38% | 1,258,589 |
| May 12, 2026 | 406.00 | 410.00 | 395.00 | 399.55 | 399.55 | -1.46% | 1,374,381 |
| May 11, 2026 | 412.00 | 413.00 | 404.00 | 405.48 | 405.48 | -2.35% | 1,388,057 |
| May 8, 2026 | 416.62 | 417.24 | 411.00 | 415.22 | 415.22 | -1.54% | 1,458,755 |
| May 7, 2026 | 416.50 | 423.75 | 413.00 | 421.71 | 421.71 | 1.47% | 3,021,667 |
| May 6, 2026 | 396.80 | 419.19 | 392.00 | 415.60 | 415.60 | 7.92% | 3,739,009 |
| May 5, 2026 | 380.00 | 387.00 | 380.00 | 385.11 | 385.11 | -0.22% | 1,448,268 |
| May 4, 2026 | 386.00 | 398.00 | 384.00 | 385.94 | 385.94 | 1.24% | 1,096,678 |
| Apr 30, 2026 | 380.01 | 389.70 | 370.26 | 381.23 | 381.23 | -2.29% | 3,876,233 |
| Apr 29, 2026 | 400.99 | 405.00 | 387.60 | 390.16 | 390.16 | -2.62% | 1,411,710 |