United Bank Limited (PSX:UBL)
Pakistan · Delayed Price · Currency is PKR 412.96
+2.60 (0.63%)
At close: Oct 29, 2026
United Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 412.99 | 415.00 | 408.99 | 412.96 | 412.96 | 0.63% | 673,978 |
| Oct 28, 2026 | 413.50 | 413.50 | 406.29 | 410.36 | 410.36 | -0.11% | 820,960 |
| Oct 27, 2026 | 410.00 | 420.00 | 406.52 | 410.80 | 410.80 | 0.72% | 856,299 |
| Oct 26, 2026 | 399.00 | 409.99 | 396.55 | 407.85 | 407.85 | 2.16% | 1,247,432 |
| Oct 23, 2026 | 400.04 | 401.90 | 381.00 | 399.23 | 399.23 | -0.20% | 767,467 |
| Oct 22, 2026 | 407.00 | 407.00 | 399.30 | 400.04 | 400.04 | -1.39% | 1,803,037 |
| Oct 21, 2026 | 410.80 | 416.50 | 407.62 | 413.63 | 405.68 | 0.92% | 1,252,791 |
| Oct 20, 2026 | 407.17 | 413.89 | 407.17 | 409.84 | 401.96 | -0.08% | 307,580 |
| Oct 19, 2026 | 412.10 | 414.00 | 406.50 | 410.17 | 402.28 | -0.57% | 497,968 |
| Oct 16, 2026 | 408.11 | 417.99 | 405.00 | 412.53 | 404.60 | 0.45% | 2,592,938 |
| Oct 15, 2026 | 410.26 | 412.99 | 409.64 | 410.69 | 402.79 | 0.27% | 518,220 |
| Oct 14, 2026 | 409.01 | 411.30 | 405.10 | 409.59 | 401.71 | 0.23% | 592,310 |
| Oct 13, 2026 | 410.91 | 414.85 | 406.70 | 408.63 | 400.77 | -0.55% | 406,898 |
| Oct 12, 2026 | 414.45 | 419.97 | 410.00 | 410.91 | 403.01 | -1.44% | 583,202 |
| Oct 9, 2026 | 419.31 | 422.75 | 414.00 | 416.91 | 408.89 | -0.57% | 595,707 |
| Oct 8, 2026 | 425.50 | 426.88 | 418.11 | 419.31 | 411.25 | -1.16% | 348,199 |
| Oct 7, 2026 | 421.90 | 426.99 | 420.02 | 424.23 | 416.07 | 0.75% | 447,479 |
| Oct 6, 2026 | 414.19 | 424.00 | 412.00 | 421.09 | 412.99 | 1.67% | 466,544 |
| Oct 5, 2026 | 420.20 | 420.20 | 410.75 | 414.19 | 406.22 | -1.58% | 743,226 |
| Oct 2, 2026 | 417.80 | 427.00 | 415.40 | 420.82 | 412.73 | 0.76% | 810,170 |
| Oct 1, 2026 | 424.48 | 424.48 | 416.50 | 417.66 | 409.63 | -0.81% | 472,998 |
| Sep 30, 2026 | 421.16 | 431.50 | 420.04 | 421.08 | 412.98 | 0.24% | 1,682,267 |
| Sep 29, 2026 | 427.70 | 427.70 | 419.61 | 420.09 | 412.01 | -0.96% | 270,516 |
| Sep 28, 2026 | 427.47 | 429.48 | 423.01 | 424.18 | 416.02 | -0.77% | 329,997 |
| Sep 25, 2026 | 426.00 | 429.00 | 423.00 | 427.47 | 419.25 | 0.28% | 384,286 |
| Sep 24, 2026 | 432.89 | 432.89 | 425.01 | 426.26 | 418.06 | -1.48% | 352,197 |
| Sep 23, 2026 | 432.00 | 433.00 | 429.00 | 432.68 | 424.36 | 0.84% | 748,355 |
| Sep 22, 2026 | 430.02 | 432.00 | 426.52 | 429.07 | 420.82 | 0.11% | 315,578 |
| Sep 21, 2026 | 432.80 | 433.00 | 427.70 | 428.61 | 420.37 | -0.21% | 902,028 |
| Sep 18, 2026 | 425.00 | 431.50 | 423.20 | 429.50 | 421.24 | 1.58% | 1,105,244 |
| Sep 17, 2026 | 421.84 | 424.30 | 420.00 | 422.83 | 414.70 | 0.71% | 950,745 |
| Sep 16, 2026 | 417.97 | 421.49 | 414.01 | 419.83 | 411.76 | 0.21% | 1,903,625 |
| Sep 15, 2026 | 418.98 | 421.89 | 416.12 | 418.96 | 410.90 | 1.18% | 780,031 |
| Sep 14, 2026 | 423.00 | 423.00 | 411.11 | 414.07 | 406.11 | -2.69% | 1,746,351 |
| Sep 11, 2026 | 419.00 | 427.50 | 413.76 | 425.53 | 417.35 | 0.72% | 1,706,766 |
| Sep 10, 2026 | 426.07 | 429.40 | 420.65 | 422.50 | 414.38 | -0.84% | 1,989,041 |
| Sep 9, 2026 | 423.14 | 432.52 | 417.99 | 426.07 | 417.88 | 0.69% | 1,288,999 |
| Sep 8, 2026 | 429.99 | 430.00 | 417.28 | 423.14 | 415.00 | -1.36% | 1,800,774 |
| Sep 7, 2026 | 440.00 | 441.00 | 427.80 | 428.98 | 420.73 | -2.69% | 1,673,019 |
| Sep 4, 2026 | 443.00 | 444.00 | 438.79 | 440.83 | 432.35 | -0.54% | 686,926 |
| Sep 3, 2026 | 445.30 | 448.00 | 442.03 | 443.21 | 434.69 | -0.32% | 945,354 |
| Sep 2, 2026 | 445.00 | 447.00 | 442.00 | 444.64 | 436.09 | -0.99% | 598,596 |
| Sep 1, 2026 | 450.80 | 452.99 | 448.30 | 449.10 | 440.46 | -0.37% | 984,373 |
| Aug 31, 2026 | 457.99 | 457.99 | 448.60 | 450.76 | 442.09 | -1.73% | 1,000,114 |
| Aug 28, 2026 | 459.85 | 461.11 | 457.00 | 458.70 | 449.88 | -0.25% | 1,749,780 |
| Aug 27, 2026 | 458.00 | 462.00 | 457.20 | 459.85 | 451.01 | 0.63% | 1,133,517 |
| Aug 25, 2026 | 449.49 | 463.13 | 444.89 | 456.97 | 448.18 | 2.72% | 1,572,644 |
| Aug 24, 2026 | 448.16 | 452.00 | 441.77 | 444.89 | 436.33 | -0.34% | 1,153,839 |
| Aug 21, 2026 | 448.01 | 453.49 | 442.01 | 446.43 | 437.84 | -0.33% | 1,896,516 |
| Aug 20, 2026 | 454.00 | 457.90 | 443.75 | 447.93 | 439.32 | -1.26% | 1,393,525 |