United Bank Limited (PSX:UBL)
Pakistan · Delayed Price · Currency is PKR 436.60
+20.76 (4.99%)
At close: Apr 21, 2026
United Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 419.00 | 451.50 | 419.00 | 436.60 | 436.60 | 4.99% | 6,379,432 |
| Apr 20, 2026 | 404.31 | 420.99 | 395.01 | 415.84 | 415.84 | 2.20% | 8,953,976 |
| Apr 17, 2026 | 385.00 | 409.90 | 385.00 | 406.88 | 406.88 | 6.69% | 7,693,869 |
| Apr 16, 2026 | 375.00 | 384.49 | 373.00 | 381.38 | 381.38 | 2.87% | 4,317,842 |
| Apr 15, 2026 | 365.10 | 382.48 | 361.90 | 370.73 | 370.73 | 4.16% | 16,139,980 |
| Apr 14, 2026 | 350.00 | 359.00 | 350.00 | 355.93 | 355.93 | 3.85% | 2,309,702 |
| Apr 13, 2026 | 348.01 | 355.00 | 341.11 | 342.73 | 342.73 | -4.89% | 3,704,992 |
| Apr 10, 2026 | 360.01 | 368.00 | 355.00 | 360.34 | 360.34 | 0.92% | 5,590,841 |
| Apr 9, 2026 | 350.00 | 365.00 | 340.20 | 357.07 | 357.07 | 3.01% | 6,749,074 |
| Apr 8, 2026 | 346.65 | 346.65 | 346.65 | 346.65 | 346.65 | 10.00% | 3,631,740 |
| Apr 7, 2026 | 305.00 | 316.99 | 293.25 | 315.14 | 315.14 | 2.95% | 5,563,975 |
| Apr 6, 2026 | 327.00 | 328.75 | 294.10 | 306.10 | 306.10 | -6.32% | 14,902,520 |
| Apr 3, 2026 | 333.00 | 337.50 | 321.60 | 326.76 | 326.76 | -4.07% | 6,694,338 |
| Apr 2, 2026 | 340.00 | 344.00 | 336.60 | 340.62 | 340.62 | -3.52% | 2,001,736 |
| Apr 1, 2026 | 338.00 | 356.00 | 337.00 | 353.06 | 353.06 | 6.36% | 6,032,335 |
| Mar 31, 2026 | 340.00 | 344.98 | 328.00 | 331.95 | 331.95 | -1.44% | 2,524,630 |
| Mar 30, 2026 | 346.00 | 347.00 | 330.00 | 336.81 | 336.81 | -2.22% | 1,633,213 |
| Mar 27, 2026 | 350.00 | 354.50 | 339.00 | 344.45 | 344.45 | -0.90% | 2,385,166 |
| Mar 26, 2026 | 374.50 | 374.99 | 343.00 | 347.58 | 347.58 | -7.07% | 2,917,729 |
| Mar 25, 2026 | 372.02 | 376.88 | 369.40 | 374.01 | 374.01 | 1.21% | 1,466,624 |
| Mar 24, 2026 | 378.01 | 378.77 | 367.01 | 369.54 | 369.54 | 0.22% | 707,600 |
| Mar 19, 2026 | 362.32 | 375.00 | 362.32 | 368.72 | 368.72 | -3.49% | 1,169,167 |
| Mar 18, 2026 | 365.00 | 387.00 | 365.00 | 382.07 | 374.07 | 4.73% | 1,164,731 |
| Mar 17, 2026 | 360.01 | 365.80 | 357.50 | 364.83 | 357.19 | 1.78% | 822,144 |
| Mar 16, 2026 | 371.37 | 374.98 | 352.10 | 358.45 | 350.94 | -3.48% | 1,020,364 |
| Mar 13, 2026 | 365.22 | 376.00 | 362.56 | 371.37 | 363.59 | 1.68% | 688,786 |
| Mar 12, 2026 | 373.98 | 373.98 | 362.50 | 365.22 | 357.57 | -2.44% | 1,265,998 |
| Mar 11, 2026 | 382.16 | 388.95 | 372.90 | 374.37 | 366.53 | -1.87% | 1,198,962 |
| Mar 10, 2026 | 397.47 | 397.47 | 379.40 | 381.49 | 373.50 | 5.58% | 2,343,117 |
| Mar 9, 2026 | 380.00 | 388.00 | 361.34 | 361.34 | 353.77 | -10.00% | 5,325,659 |
| Mar 6, 2026 | 418.00 | 418.00 | 399.01 | 401.49 | 393.08 | -3.50% | 2,875,618 |
| Mar 5, 2026 | 416.00 | 421.89 | 413.15 | 416.07 | 407.36 | 0.78% | 1,102,310 |
| Mar 4, 2026 | 420.00 | 420.00 | 403.70 | 412.85 | 404.21 | -1.39% | 2,585,696 |
| Mar 3, 2026 | 396.00 | 424.00 | 395.00 | 418.68 | 409.91 | 5.72% | 3,163,672 |
| Mar 2, 2026 | 395.82 | 415.00 | 395.82 | 396.03 | 387.74 | -9.95% | 3,856,859 |
| Feb 27, 2026 | 450.00 | 457.00 | 430.00 | 439.80 | 430.59 | -2.52% | 1,416,459 |
| Feb 26, 2026 | 450.10 | 457.99 | 443.00 | 451.19 | 441.74 | 0.26% | 1,492,825 |
| Feb 25, 2026 | 467.00 | 471.89 | 447.00 | 450.04 | 440.62 | -2.47% | 2,942,476 |
| Feb 24, 2026 | 470.10 | 479.98 | 459.99 | 461.46 | 451.80 | -1.84% | 1,204,649 |
| Feb 23, 2026 | 479.88 | 484.80 | 464.05 | 470.09 | 460.25 | -2.06% | 537,586 |
| Feb 20, 2026 | 482.50 | 484.99 | 469.00 | 479.98 | 469.93 | 0.49% | 1,053,062 |
| Feb 19, 2026 | 490.50 | 490.50 | 465.00 | 477.65 | 467.65 | -2.38% | 1,289,120 |
| Feb 18, 2026 | 462.00 | 491.24 | 460.06 | 489.32 | 479.07 | 7.41% | 2,275,151 |
| Feb 17, 2026 | 463.00 | 468.50 | 446.18 | 455.57 | 446.03 | -0.93% | 2,234,597 |
| Feb 16, 2026 | 483.00 | 483.50 | 446.00 | 459.84 | 450.21 | -4.20% | 1,629,894 |
| Feb 13, 2026 | 488.00 | 488.00 | 478.02 | 479.98 | 469.93 | -1.00% | 1,048,900 |
| Feb 12, 2026 | 485.06 | 491.91 | 474.00 | 484.84 | 474.69 | -0.05% | 1,814,049 |
| Feb 11, 2026 | 491.99 | 491.99 | 482.90 | 485.06 | 474.90 | -0.56% | 643,116 |
| Feb 10, 2026 | 491.99 | 492.00 | 483.01 | 487.77 | 477.56 | -0.05% | 775,526 |
| Feb 9, 2026 | 494.01 | 502.00 | 482.00 | 487.99 | 477.77 | -1.17% | 2,149,906 |