United Bank Limited (PSX:UBL)
Pakistan · Delayed Price · Currency is PKR 429.50
+6.67 (1.58%)
At close: Sep 18, 2026
United Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 425.00 | 431.50 | 423.20 | 429.50 | 429.50 | 1.58% | 1,105,244 |
| Sep 17, 2026 | 421.84 | 424.30 | 420.00 | 422.83 | 422.83 | 0.71% | 950,745 |
| Sep 16, 2026 | 417.97 | 421.49 | 414.01 | 419.83 | 419.83 | 0.21% | 1,903,625 |
| Sep 15, 2026 | 418.98 | 421.89 | 416.12 | 418.96 | 418.96 | 1.18% | 780,031 |
| Sep 14, 2026 | 423.00 | 423.00 | 411.11 | 414.07 | 414.07 | -2.69% | 1,746,351 |
| Sep 11, 2026 | 419.00 | 427.50 | 413.76 | 425.53 | 425.53 | 0.72% | 1,706,766 |
| Sep 10, 2026 | 426.07 | 429.40 | 420.65 | 422.50 | 422.50 | -0.84% | 1,989,041 |
| Sep 9, 2026 | 423.14 | 432.52 | 417.99 | 426.07 | 426.07 | 0.69% | 1,288,999 |
| Sep 8, 2026 | 429.99 | 430.00 | 417.28 | 423.14 | 423.14 | -1.36% | 1,800,774 |
| Sep 7, 2026 | 440.00 | 441.00 | 427.80 | 428.98 | 428.98 | -2.69% | 1,673,019 |
| Sep 4, 2026 | 443.00 | 444.00 | 438.79 | 440.83 | 440.83 | -0.54% | 686,926 |
| Sep 3, 2026 | 445.30 | 448.00 | 442.03 | 443.21 | 443.21 | -0.32% | 945,354 |
| Sep 2, 2026 | 445.00 | 447.00 | 442.00 | 444.64 | 444.64 | -0.99% | 598,596 |
| Sep 1, 2026 | 450.80 | 452.99 | 448.30 | 449.10 | 449.10 | -0.37% | 984,373 |
| Aug 31, 2026 | 457.99 | 457.99 | 448.60 | 450.76 | 450.76 | -1.73% | 1,000,114 |
| Aug 28, 2026 | 459.85 | 461.11 | 457.00 | 458.70 | 458.70 | -0.25% | 1,749,780 |
| Aug 27, 2026 | 458.00 | 462.00 | 457.20 | 459.85 | 459.85 | 0.63% | 1,133,517 |
| Aug 25, 2026 | 449.49 | 463.13 | 444.89 | 456.97 | 456.97 | 2.72% | 1,572,644 |
| Aug 24, 2026 | 448.16 | 452.00 | 441.77 | 444.89 | 444.89 | -0.34% | 1,153,839 |
| Aug 21, 2026 | 448.01 | 453.49 | 442.01 | 446.43 | 446.43 | -0.33% | 1,896,516 |
| Aug 20, 2026 | 454.00 | 457.90 | 443.75 | 447.93 | 447.93 | -1.26% | 1,393,525 |
| Aug 19, 2026 | 458.50 | 461.50 | 452.00 | 453.66 | 453.66 | -1.80% | 2,298,632 |
| Aug 18, 2026 | 468.50 | 468.99 | 459.17 | 461.98 | 461.98 | -1.42% | 1,125,546 |
| Aug 17, 2026 | 469.22 | 471.41 | 467.11 | 468.64 | 468.64 | -0.13% | 560,193 |
| Aug 13, 2026 | 470.21 | 470.99 | 467.00 | 469.23 | 469.23 | 0.11% | 291,971 |
| Aug 12, 2026 | 469.60 | 472.99 | 467.00 | 468.70 | 468.70 | -0.19% | 610,384 |
| Aug 11, 2026 | 471.49 | 473.00 | 465.15 | 469.57 | 469.57 | -0.76% | 1,474,567 |
| Aug 10, 2026 | 476.11 | 479.00 | 470.00 | 473.16 | 473.16 | -0.54% | 991,794 |
| Aug 7, 2026 | 477.00 | 478.78 | 473.00 | 475.74 | 475.74 | -0.48% | 1,046,463 |
| Aug 6, 2026 | 473.00 | 479.89 | 470.50 | 478.03 | 478.03 | 1.40% | 2,514,396 |
| Aug 5, 2026 | 470.00 | 473.50 | 463.00 | 471.44 | 471.44 | 1.89% | 2,431,158 |
| Aug 4, 2026 | 468.00 | 469.90 | 461.70 | 462.71 | 462.71 | -1.06% | 904,833 |
| Aug 3, 2026 | 471.98 | 474.74 | 467.00 | 467.69 | 467.69 | 0.53% | 1,475,778 |
| Jul 31, 2026 | 468.00 | 470.00 | 464.50 | 465.21 | 465.21 | -0.16% | 1,162,621 |
| Jul 30, 2026 | 467.00 | 476.00 | 463.99 | 473.96 | 465.96 | 1.03% | 3,670,901 |
| Jul 29, 2026 | 469.99 | 470.45 | 465.06 | 469.11 | 461.19 | -0.89% | 2,117,163 |
| Jul 28, 2026 | 480.30 | 481.97 | 471.00 | 473.33 | 465.34 | -0.96% | 1,573,840 |
| Jul 27, 2026 | 469.00 | 480.60 | 461.02 | 477.91 | 469.84 | 6.99% | 3,724,674 |
| Jul 24, 2026 | 449.88 | 454.80 | 443.00 | 446.70 | 439.16 | -1.20% | 1,869,183 |
| Jul 23, 2026 | 465.11 | 469.50 | 449.80 | 452.12 | 444.49 | -2.73% | 2,005,536 |
| Jul 22, 2026 | 474.36 | 474.98 | 462.02 | 464.79 | 456.94 | -2.02% | 4,611,424 |
| Jul 21, 2026 | 476.00 | 481.84 | 472.25 | 474.36 | 466.35 | 0.51% | 2,297,136 |
| Jul 20, 2026 | 460.00 | 474.00 | 457.01 | 471.94 | 463.97 | 1.28% | 1,852,821 |
| Jul 17, 2026 | 472.00 | 474.52 | 464.00 | 465.98 | 458.11 | -0.90% | 1,334,316 |
| Jul 16, 2026 | 462.58 | 472.98 | 462.58 | 470.23 | 462.29 | 1.65% | 1,880,995 |
| Jul 15, 2026 | 460.00 | 468.00 | 457.50 | 462.58 | 454.77 | 1.89% | 2,091,081 |
| Jul 14, 2026 | 470.05 | 472.49 | 451.00 | 453.98 | 446.32 | -4.71% | 2,786,078 |
| Jul 13, 2026 | 475.00 | 482.90 | 472.00 | 476.41 | 468.37 | -1.58% | 1,479,210 |
| Jul 10, 2026 | 482.50 | 488.66 | 480.19 | 484.06 | 475.89 | 1.05% | 3,748,040 |
| Jul 9, 2026 | 475.00 | 482.80 | 467.00 | 479.01 | 470.92 | 0.30% | 3,377,560 |