United Bank Limited (PSX:UBL)
Pakistan · Delayed Price · Currency is PKR 438.18
-6.86 (-1.54%)
At close: Jun 19, 2026
United Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -1.62% | 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 |