United Bank Limited (PSX:UBL)
Pakistan · Delayed Price · Currency is PKR 405.48
-9.74 (-2.35%)
At close: May 11, 2026
United Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 402.00 | 405.00 | 396.00 | 400.67 | 400.67 | -2.25% | 3,213,382 |
| Apr 27, 2026 | 416.40 | 416.50 | 407.00 | 409.88 | 409.88 | -1.54% | 2,099,342 |
| Apr 24, 2026 | 405.05 | 419.01 | 402.05 | 416.31 | 416.31 | 1.43% | 3,144,070 |
| Apr 23, 2026 | 419.00 | 422.00 | 400.00 | 410.46 | 410.46 | -3.47% | 3,574,325 |
| Apr 22, 2026 | 445.00 | 445.00 | 422.01 | 425.20 | 417.20 | -2.61% | 5,341,027 |
| Apr 21, 2026 | 419.00 | 451.50 | 419.00 | 436.60 | 428.39 | 4.99% | 6,379,432 |
| Apr 20, 2026 | 404.31 | 420.99 | 395.01 | 415.84 | 408.02 | 2.20% | 8,953,976 |
| Apr 17, 2026 | 385.00 | 409.90 | 385.00 | 406.88 | 399.22 | 6.69% | 7,693,869 |
| Apr 16, 2026 | 375.00 | 384.49 | 373.00 | 381.38 | 374.20 | 2.87% | 4,317,842 |
| Apr 15, 2026 | 365.10 | 382.48 | 361.90 | 370.73 | 363.75 | 4.16% | 16,139,980 |
| Apr 14, 2026 | 350.00 | 359.00 | 350.00 | 355.93 | 349.23 | 3.85% | 2,309,702 |
| Apr 13, 2026 | 348.01 | 355.00 | 341.11 | 342.73 | 336.28 | -4.89% | 3,704,992 |
| Apr 10, 2026 | 360.01 | 368.00 | 355.00 | 360.34 | 353.56 | 0.92% | 5,590,841 |
| Apr 9, 2026 | 350.00 | 365.00 | 340.20 | 357.07 | 350.35 | 3.01% | 6,749,074 |
| Apr 8, 2026 | 346.65 | 346.65 | 346.65 | 346.65 | 340.13 | 10.00% | 3,631,740 |
| Apr 7, 2026 | 305.00 | 316.99 | 293.25 | 315.14 | 309.21 | 2.95% | 5,563,975 |
| Apr 6, 2026 | 327.00 | 328.75 | 294.10 | 306.10 | 300.34 | -6.32% | 14,902,520 |
| Apr 3, 2026 | 333.00 | 337.50 | 321.60 | 326.76 | 320.61 | -4.07% | 6,694,338 |
| Apr 2, 2026 | 340.00 | 344.00 | 336.60 | 340.62 | 334.21 | -3.52% | 2,001,736 |
| Apr 1, 2026 | 338.00 | 356.00 | 337.00 | 353.06 | 346.42 | 6.36% | 6,032,335 |
| Mar 31, 2026 | 340.00 | 344.98 | 328.00 | 331.95 | 325.70 | -1.44% | 2,524,630 |
| Mar 30, 2026 | 346.00 | 347.00 | 330.00 | 336.81 | 330.47 | -2.22% | 1,633,213 |
| Mar 27, 2026 | 350.00 | 354.50 | 339.00 | 344.45 | 337.97 | -0.90% | 2,385,166 |
| Mar 26, 2026 | 374.50 | 374.99 | 343.00 | 347.58 | 341.04 | -7.07% | 2,917,729 |
| Mar 25, 2026 | 372.02 | 376.88 | 369.40 | 374.01 | 366.97 | 1.21% | 1,466,624 |
| Mar 24, 2026 | 378.01 | 378.77 | 367.01 | 369.54 | 362.59 | 0.22% | 707,600 |
| Mar 19, 2026 | 362.32 | 375.00 | 362.32 | 368.72 | 361.78 | -3.49% | 1,169,167 |
| Mar 18, 2026 | 365.00 | 387.00 | 365.00 | 382.07 | 367.03 | 4.73% | 1,164,731 |
| Mar 17, 2026 | 360.01 | 365.80 | 357.50 | 364.83 | 350.47 | 1.78% | 822,144 |
| Mar 16, 2026 | 371.37 | 374.98 | 352.10 | 358.45 | 344.34 | -3.48% | 1,020,364 |
| Mar 13, 2026 | 365.22 | 376.00 | 362.56 | 371.37 | 356.75 | 1.68% | 688,786 |
| Mar 12, 2026 | 373.98 | 373.98 | 362.50 | 365.22 | 350.85 | -2.44% | 1,265,998 |
| Mar 11, 2026 | 382.16 | 388.95 | 372.90 | 374.37 | 359.64 | -1.87% | 1,198,962 |
| Mar 10, 2026 | 397.47 | 397.47 | 379.40 | 381.49 | 366.47 | 5.58% | 2,343,117 |
| Mar 9, 2026 | 380.00 | 388.00 | 361.34 | 361.34 | 347.12 | -10.00% | 5,325,659 |
| Mar 6, 2026 | 418.00 | 418.00 | 399.01 | 401.49 | 385.69 | -3.50% | 2,875,618 |
| Mar 5, 2026 | 416.00 | 421.89 | 413.15 | 416.07 | 399.69 | 0.78% | 1,102,310 |
| Mar 4, 2026 | 420.00 | 420.00 | 403.70 | 412.85 | 396.60 | -1.39% | 2,585,696 |
| Mar 3, 2026 | 396.00 | 424.00 | 395.00 | 418.68 | 402.20 | 5.72% | 3,163,672 |
| Mar 2, 2026 | 395.82 | 415.00 | 395.82 | 396.03 | 380.44 | -9.95% | 3,856,859 |
| Feb 27, 2026 | 450.00 | 457.00 | 430.00 | 439.80 | 422.49 | -2.52% | 1,416,459 |
| Feb 26, 2026 | 450.10 | 457.99 | 443.00 | 451.19 | 433.43 | 0.26% | 1,492,825 |