United Bank Limited (PSX:UBL)
Pakistan · Delayed Price · Currency is PKR 458.70
-1.15 (-0.25%)
At close: Aug 28, 2026
United Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 475.00 | 487.00 | 461.12 | 477.60 | 469.54 | -2.59% | 4,478,938 |
| Jul 7, 2026 | 498.00 | 498.00 | 488.60 | 490.29 | 482.01 | -0.89% | 1,367,704 |
| Jul 6, 2026 | 491.80 | 496.00 | 491.80 | 494.67 | 486.32 | 0.79% | 2,459,608 |
| Jul 3, 2026 | 482.00 | 497.31 | 480.25 | 490.77 | 482.49 | 1.19% | 3,564,201 |
| Jul 2, 2026 | 484.50 | 494.30 | 478.36 | 484.99 | 476.80 | 1.10% | 5,332,053 |
| Jul 1, 2026 | 449.50 | 484.98 | 449.50 | 479.73 | 471.63 | 7.16% | 8,560,443 |
| Jun 30, 2026 | 445.00 | 449.51 | 444.32 | 447.67 | 440.11 | 1.10% | 2,358,271 |
| Jun 29, 2026 | 440.00 | 453.00 | 436.00 | 442.79 | 435.32 | -0.03% | 12,042,130 |
| Jun 24, 2026 | 429.31 | 445.00 | 429.31 | 442.92 | 435.44 | 3.17% | 2,491,426 |
| Jun 23, 2026 | 441.40 | 441.40 | 427.99 | 429.31 | 422.06 | -1.86% | 2,168,024 |
| Jun 22, 2026 | 444.00 | 445.00 | 435.50 | 437.46 | 430.08 | -0.16% | 1,316,691 |
| Jun 19, 2026 | 445.00 | 445.99 | 428.50 | 438.18 | 430.78 | -1.54% | 3,605,352 |
| Jun 18, 2026 | 446.90 | 448.00 | 444.00 | 445.04 | 437.53 | -0.04% | 5,270,983 |
| Jun 17, 2026 | 456.80 | 458.50 | 442.60 | 445.20 | 437.69 | -2.03% | 4,879,298 |
| Jun 16, 2026 | 435.10 | 455.90 | 434.01 | 454.43 | 446.76 | 6.16% | 5,684,612 |
| Jun 15, 2026 | 413.99 | 430.00 | 413.51 | 428.07 | 420.84 | 5.70% | 4,296,022 |