United Bank for Africa Plc (NGX:UBA)
Nigeria
· Delayed Price · Currency is NGN 44.55
-4.95 (-10.00%)
At close: Apr 28, 2026
United Bank for Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -10.00% | 25,815,240 |
| Apr 27, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -10.00% | 9,294,229 |
| Apr 24, 2026 | 53.30 | 55.20 | 52.80 | 55.00 | 55.00 | 2.80% | 43,115,610 |
| Apr 23, 2026 | 53.25 | 54.40 | 53.00 | 53.50 | 53.50 | 0.56% | 37,539,120 |
| Apr 22, 2026 | 50.30 | 53.40 | 49.95 | 53.20 | 53.20 | 5.98% | 55,258,380 |
| Apr 21, 2026 | 52.40 | 52.40 | 48.50 | 50.20 | 50.20 | -3.46% | 43,576,800 |
| Apr 20, 2026 | 48.85 | 52.65 | 48.00 | 52.00 | 52.00 | 8.33% | 52,569,290 |
| Apr 17, 2026 | 46.00 | 49.85 | 45.85 | 48.00 | 48.00 | 4.35% | 54,585,710 |
| Apr 16, 2026 | 46.00 | 46.25 | 45.90 | 46.00 | 46.00 | 2.11% | 45,864,550 |
| Apr 15, 2026 | 46.50 | 46.50 | 45.05 | 45.05 | 45.05 | -3.33% | 49,845,310 |
| Apr 14, 2026 | 46.75 | 47.00 | 46.60 | 46.60 | 46.60 | - | 18,094,490 |
| Apr 13, 2026 | 47.00 | 47.00 | 46.60 | 46.60 | 46.60 | -0.85% | 10,800,190 |
| Apr 10, 2026 | 46.80 | 47.05 | 46.80 | 47.00 | 47.00 | 0.43% | 38,884,610 |
| Apr 9, 2026 | 45.70 | 46.90 | 45.50 | 46.80 | 46.80 | 2.86% | 29,030,890 |
| Apr 8, 2026 | 45.65 | 46.40 | 45.05 | 45.50 | 45.50 | 1.11% | 33,830,860 |
| Apr 7, 2026 | 45.90 | 46.00 | 43.20 | 45.00 | 45.00 | -2.07% | 42,212,750 |
| Apr 2, 2026 | 46.40 | 46.40 | 45.95 | 45.95 | 45.95 | -0.43% | 20,935,230 |
| Apr 1, 2026 | 46.60 | 46.85 | 45.95 | 46.15 | 46.15 | -0.54% | 34,779,590 |
| Mar 31, 2026 | 46.75 | 46.75 | 46.00 | 46.40 | 46.40 | -0.75% | 15,798,680 |
| Mar 30, 2026 | 46.60 | 47.00 | 46.60 | 46.75 | 46.75 | 0.11% | 13,054,450 |
| Mar 27, 2026 | 46.75 | 46.85 | 46.65 | 46.70 | 46.70 | -0.11% | 17,651,760 |
| Mar 26, 2026 | 47.45 | 47.45 | 46.75 | 46.75 | 46.75 | -0.95% | 18,121,200 |
| Mar 25, 2026 | 48.40 | 48.40 | 47.20 | 47.20 | 47.20 | -1.46% | 14,613,740 |
| Mar 24, 2026 | 48.40 | 48.40 | 47.90 | 47.90 | 47.90 | -1.03% | 119,049,900 |
| Mar 23, 2026 | 50.00 | 50.00 | 48.40 | 48.40 | 48.40 | -0.72% | 114,167,900 |
| Mar 18, 2026 | 50.90 | 50.90 | 48.10 | 48.75 | 48.75 | -4.22% | 26,945,290 |
| Mar 17, 2026 | 48.00 | 51.00 | 48.00 | 50.90 | 50.90 | 6.04% | 98,440,390 |
| Mar 16, 2026 | 46.00 | 48.00 | 45.50 | 48.00 | 48.00 | 5.49% | 54,556,740 |
| Mar 13, 2026 | 46.00 | 46.00 | 45.50 | 45.50 | 45.50 | -0.87% | 14,049,460 |
| Mar 12, 2026 | 47.00 | 47.00 | 45.90 | 45.90 | 45.90 | -0.43% | 12,319,670 |
| Mar 11, 2026 | 46.50 | 46.50 | 46.00 | 46.10 | 46.10 | -0.75% | 18,837,850 |
| Mar 10, 2026 | 47.00 | 47.00 | 46.00 | 46.45 | 46.45 | -1.17% | 12,521,410 |
| Mar 9, 2026 | 48.50 | 48.50 | 47.00 | 47.00 | 47.00 | -1.26% | 16,888,920 |
| Mar 6, 2026 | 47.65 | 47.80 | 47.60 | 47.60 | 47.60 | -0.10% | 11,670,690 |
| Mar 5, 2026 | 47.70 | 47.80 | 47.55 | 47.65 | 47.65 | 0.11% | 18,075,720 |
| Mar 4, 2026 | 47.55 | 47.60 | 47.20 | 47.60 | 47.60 | 1.17% | 29,716,520 |
| Mar 3, 2026 | 47.70 | 48.00 | 47.00 | 47.05 | 47.05 | -0.32% | 37,446,070 |
| Mar 2, 2026 | 47.10 | 48.95 | 47.00 | 47.20 | 47.20 | -3.28% | 43,024,570 |
| Feb 27, 2026 | 47.05 | 49.00 | 47.05 | 48.80 | 48.80 | 2.95% | 14,663,440 |
| Feb 26, 2026 | 48.95 | 48.95 | 47.05 | 47.40 | 47.40 | -3.27% | 25,536,410 |
| Feb 25, 2026 | 50.25 | 50.30 | 47.80 | 49.00 | 49.00 | -2.39% | 52,312,010 |
| Feb 24, 2026 | 49.85 | 50.40 | 49.65 | 50.20 | 50.20 | 1.41% | 43,859,850 |
| Feb 23, 2026 | 49.00 | 49.75 | 49.00 | 49.50 | 49.50 | 1.02% | 33,816,450 |
| Feb 20, 2026 | 48.55 | 49.40 | 48.30 | 49.00 | 49.00 | 2.08% | 24,335,750 |
| Feb 19, 2026 | 48.00 | 48.25 | 47.55 | 48.00 | 48.00 | 2.13% | 13,146,420 |
| Feb 18, 2026 | 47.00 | 47.20 | 46.70 | 47.00 | 47.00 | 1.51% | 17,706,300 |
| Feb 17, 2026 | 49.55 | 49.95 | 46.30 | 46.30 | 46.30 | -6.56% | 36,509,180 |
| Feb 16, 2026 | 48.50 | 50.00 | 48.50 | 49.55 | 49.55 | 2.59% | 35,253,600 |
| Feb 13, 2026 | 47.70 | 48.90 | 47.70 | 48.30 | 48.30 | 1.68% | 25,381,660 |
| Feb 12, 2026 | 46.10 | 47.50 | 46.10 | 47.50 | 47.50 | 1.06% | 20,069,820 |
| Feb 11, 2026 | 47.00 | 47.00 | 46.05 | 47.00 | 47.00 | 2.06% | 17,329,350 |
| Feb 10, 2026 | 44.90 | 46.95 | 44.90 | 46.05 | 46.05 | 2.79% | 18,426,630 |
| Feb 9, 2026 | 44.50 | 44.80 | 44.20 | 44.80 | 44.80 | 1.36% | 12,404,260 |
| Feb 6, 2026 | 44.50 | 44.50 | 44.05 | 44.20 | 44.20 | 0.11% | 18,821,000 |
| Feb 5, 2026 | 44.80 | 44.90 | 43.95 | 44.15 | 44.15 | 0.23% | 10,638,000 |
| Feb 4, 2026 | 44.30 | 44.30 | 43.00 | 44.05 | 44.05 | 2.44% | 13,933,480 |
| Feb 3, 2026 | 44.30 | 44.30 | 42.95 | 43.00 | 43.00 | -2.93% | 14,969,650 |
| Feb 2, 2026 | 44.30 | 44.60 | 43.90 | 44.30 | 44.30 | - | 13,423,090 |
| Jan 30, 2026 | 44.60 | 44.60 | 44.10 | 44.30 | 44.30 | -0.45% | 13,145,990 |
| Jan 29, 2026 | 44.75 | 45.80 | 44.50 | 44.50 | 44.50 | - | 11,612,500 |
| Jan 28, 2026 | 44.85 | 45.30 | 44.50 | 44.50 | 44.50 | -0.78% | 8,920,763 |
| Jan 27, 2026 | 44.65 | 45.00 | 44.50 | 44.85 | 44.85 | 0.79% | 6,153,815 |
| Jan 26, 2026 | 44.00 | 44.90 | 44.00 | 44.50 | 44.50 | 1.37% | 6,186,926 |
| Jan 23, 2026 | 44.55 | 44.55 | 43.90 | 43.90 | 43.90 | -1.35% | 6,951,821 |
| Jan 22, 2026 | 45.00 | 45.00 | 44.00 | 44.50 | 44.50 | -0.89% | 8,569,973 |
| Jan 21, 2026 | 44.80 | 44.95 | 44.70 | 44.90 | 44.90 | -0.22% | 7,722,605 |
| Jan 20, 2026 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | -0.44% | 9,846,310 |
| Jan 19, 2026 | 45.50 | 45.55 | 45.20 | 45.20 | 45.20 | - | 15,387,930 |
| Jan 16, 2026 | 45.95 | 45.95 | 45.20 | 45.20 | 45.20 | 0.44% | 4,602,061 |
| Jan 15, 2026 | 45.70 | 45.70 | 45.00 | 45.00 | 45.00 | -0.44% | 18,250,250 |
| Jan 14, 2026 | 45.75 | 45.75 | 45.00 | 45.20 | 45.20 | -1.63% | 10,470,350 |
| Jan 13, 2026 | 44.60 | 45.95 | 44.60 | 45.95 | 45.95 | 4.43% | 8,703,110 |
| Jan 12, 2026 | 44.35 | 44.40 | 44.00 | 44.00 | 44.00 | - | 14,054,240 |
| Jan 9, 2026 | 44.40 | 44.50 | 43.60 | 44.00 | 44.00 | -0.68% | 16,718,970 |
| Jan 8, 2026 | 44.50 | 44.80 | 43.10 | 44.30 | 44.30 | 0.91% | 12,224,220 |
| Jan 7, 2026 | 43.00 | 44.00 | 43.00 | 43.90 | 43.90 | 2.09% | 7,996,051 |
| Jan 6, 2026 | 46.00 | 46.60 | 43.00 | 43.00 | 43.00 | -6.22% | 17,990,820 |
| Jan 5, 2026 | 44.00 | 46.00 | 44.00 | 45.85 | 45.85 | 6.63% | 9,790,513 |
| Jan 2, 2026 | 42.10 | 43.00 | 42.10 | 43.00 | 43.00 | 3.24% | 4,344,497 |
| Dec 31, 2025 | 41.00 | 41.70 | 41.00 | 41.65 | 41.65 | 1.96% | 5,330,631 |
| Dec 30, 2025 | 42.00 | 42.00 | 40.85 | 40.85 | 40.85 | -0.37% | 7,805,855 |
| Dec 29, 2025 | 41.95 | 41.95 | 41.00 | 41.00 | 41.00 | -2.38% | 11,637,550 |
| Dec 24, 2025 | 39.10 | 42.00 | 39.10 | 42.00 | 42.00 | 6.60% | 7,196,115 |
| Dec 23, 2025 | 39.40 | 39.50 | 39.00 | 39.40 | 39.40 | 1.03% | 7,487,158 |
| Dec 22, 2025 | 40.30 | 40.30 | 39.00 | 39.00 | 39.00 | -2.50% | 10,188,680 |
| Dec 19, 2025 | 41.20 | 41.20 | 40.00 | 40.00 | 40.00 | -3.85% | 6,602,363 |
| Dec 18, 2025 | 40.30 | 41.60 | 40.30 | 41.60 | 41.60 | 4.52% | 3,713,287 |
| Dec 17, 2025 | 39.50 | 40.00 | 39.50 | 39.80 | 39.80 | 0.25% | 12,607,700 |
| Dec 16, 2025 | 40.00 | 40.00 | 39.50 | 39.70 | 39.70 | -0.75% | 10,485,120 |
| Dec 15, 2025 | 39.70 | 40.10 | 39.70 | 40.00 | 40.00 | 0.76% | 11,411,790 |
| Dec 12, 2025 | 40.00 | 40.00 | 39.00 | 39.70 | 39.70 | -0.75% | 17,371,050 |
| Dec 11, 2025 | 40.10 | 40.40 | 40.00 | 40.00 | 40.00 | -0.62% | 5,734,111 |
| Dec 10, 2025 | 40.35 | 40.50 | 40.00 | 40.25 | 40.25 | 0.63% | 8,271,505 |
| Dec 9, 2025 | 40.50 | 40.50 | 40.00 | 40.00 | 40.00 | - | 10,419,290 |
| Dec 8, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 13,546,280 |
| Dec 5, 2025 | 39.50 | 40.95 | 39.45 | 40.00 | 40.00 | 2.17% | 5,736,409 |
| Dec 4, 2025 | 39.50 | 39.60 | 39.10 | 39.15 | 39.15 | -1.14% | 8,099,694 |
| Dec 3, 2025 | 38.30 | 39.95 | 38.30 | 39.60 | 39.60 | 3.13% | 16,474,870 |
| Dec 2, 2025 | 37.30 | 38.80 | 37.30 | 38.40 | 38.40 | 3.78% | 8,505,974 |
| Dec 1, 2025 | 36.85 | 37.00 | 36.50 | 37.00 | 37.00 | 1.51% | 9,134,413 |