Skip to main content
United Brands Limited (PSX:UBDL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
23.00
-0.37 (-1.58%)
At close: Mar 6, 2026

United Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.9224.9222.5523.0023.00-1.58%3,504
Mar 5, 202621.0523.8821.0523.3723.370.34%2,471
Mar 4, 202624.0024.0020.0123.2923.295.67%1,302
Mar 3, 202620.1022.4920.1022.0422.047.72%3,007
Mar 2, 202620.4625.0020.4620.4620.46-9.99%16,637
Feb 27, 202625.4925.4922.7022.7322.73-7.41%3,831
Feb 26, 202625.2325.2324.0024.5524.552.16%601
Feb 25, 202624.4824.7022.5524.0324.036.75%9,847
Feb 24, 202622.5125.9521.6522.5122.51-6.44%32,826
Feb 23, 202626.5826.5824.0024.0624.06-6.20%8,955
Feb 20, 202627.1427.1425.6025.6525.65-1.42%4,157
Feb 19, 202627.9427.9425.7226.0226.02-3.09%1,516
Feb 18, 202625.8526.9425.8526.8526.853.87%850
Feb 17, 202625.7526.7925.5025.8525.850.54%1,139
Feb 16, 202627.6928.3025.5225.7125.71-7.15%11,153
Feb 13, 202626.9027.9825.5227.6927.696.91%183,233
Feb 12, 202626.0026.5025.9025.9025.90-0.38%2,091
Feb 11, 202627.2527.2525.0526.0026.00-0.91%15,443
Feb 10, 202627.6927.6926.1026.2426.24-1.65%11,425
Feb 9, 202627.0527.9926.6726.6826.68-2.63%6,766
Feb 6, 202627.2528.1126.5127.4027.400.55%2,361
Feb 4, 202627.9027.9026.8527.2527.25-0.51%3,213
Feb 3, 202627.4027.4026.5327.3927.393.13%2,674
Feb 2, 202625.6527.6525.6526.5626.56-3.28%1,230
Jan 30, 202626.9827.5025.4027.4627.468.45%287,096
Jan 29, 202629.4229.4225.3125.3225.32-9.93%14,379
Jan 28, 202628.4728.4828.0028.1128.11-0.25%3,275
Jan 27, 202629.0029.0027.7228.1828.180.50%7,162
Jan 26, 202629.9029.9027.5128.0428.04-3.91%15,346
Jan 23, 202628.9130.0028.8029.1829.181.57%192,846
Jan 22, 202627.1729.9027.0028.7328.735.35%235,964
Jan 21, 202627.2528.4527.1827.2727.27-2.64%24,610
Jan 20, 202628.1529.4027.7328.0128.011.71%202,384
Jan 19, 202626.8028.4226.8027.5427.542.00%62,262
Jan 16, 202627.5027.5026.4927.0027.000.41%19,153
Jan 15, 202627.0027.5025.5026.8926.89-0.48%12,276
Jan 14, 202627.1127.4626.8427.0227.02-1.28%48,949
Jan 13, 202627.9927.9927.0027.3727.37-0.22%10,169
Jan 12, 202627.2128.5927.2127.4327.43-1.97%13,936
Jan 9, 202627.5627.9827.1327.9827.98-0.18%8,011
Jan 8, 202628.0328.5027.5228.0328.03-0.43%33,081
Jan 7, 202627.1128.5027.0928.1528.153.84%138,105
Jan 6, 202627.8727.8727.0027.1127.11-1.42%8,922
Jan 5, 202626.8427.6926.8427.5027.501.78%6,668
Jan 2, 202628.4328.4326.8527.0227.02-0.04%16,181
Jan 1, 202627.7427.7427.0027.0327.03-0.30%8,364
Dec 31, 202527.3827.8727.0727.1127.11-1.02%3,152
Dec 30, 202527.1728.4626.2227.3927.39-1.83%4,558
Dec 29, 202528.3828.3827.5127.9027.90-1.06%1,924
Dec 26, 202527.5129.3327.2128.2028.202.14%6,435
Dec 24, 202528.3628.3627.5027.6127.61-1.15%2,404
Dec 23, 202527.9527.9927.5227.9327.931.93%6,073
Dec 22, 202527.1928.1427.1927.4027.40-3.01%17,382
Dec 19, 202528.4728.4727.2128.2528.251.47%8,526
Dec 18, 202527.7128.2627.7127.8427.84-1.35%8,878
Dec 17, 202528.0028.4027.7328.2228.22-0.11%5,919
Dec 16, 202528.6928.6927.8328.2528.250.39%43,484
Dec 15, 202529.2929.2927.5528.1428.140.54%39,520
Dec 12, 202527.9928.9427.9027.9927.99-3.72%60,583
Dec 11, 202527.3030.0327.0629.0729.076.48%326,659
Dec 10, 202527.3027.6227.3027.3027.30-12,513
Dec 9, 202527.1727.7926.5627.3027.30-0.73%41,852
Dec 8, 202528.8828.8827.3327.5027.501.85%44,590
Dec 5, 202527.9827.9826.0627.0027.000.22%8,841
Dec 4, 202526.8928.3926.8926.9426.940.19%1,271
Dec 3, 202527.3027.8626.8026.8926.89-1.50%15,636
Dec 2, 202527.3027.8027.2527.3027.300.70%9,712
Dec 1, 202527.6927.6927.1027.1127.110.41%3,733
Nov 28, 202527.6128.4525.6527.0027.00-1.82%34,832
Nov 27, 202527.6827.9927.6827.5027.50-2
Nov 26, 202527.0628.1926.9327.5027.50-0.04%11,414
Nov 25, 202528.6628.6627.1427.5127.51-1.29%19,805
Nov 24, 202528.8728.8727.8227.8727.870.22%13,843
Nov 21, 202528.7528.7527.1227.8127.810.32%19,754
Nov 20, 202527.9527.9527.4527.7227.721.06%47,978
Nov 19, 202529.6229.6227.2827.4327.43-0.83%3,532
Nov 18, 202527.2128.8227.2127.6627.661.73%44,118
Nov 17, 202529.3729.3727.0027.1927.19-0.95%37,077
Nov 14, 202528.2228.2227.2927.4527.45-0.87%4,095
Nov 13, 202527.2128.0927.2127.6927.690.73%4,833
Nov 12, 202528.4328.4327.3027.4927.49-1.22%259,771
Nov 11, 202527.0228.3327.0027.8327.830.94%169,519
Nov 10, 202527.0527.9626.6127.5727.57-0.65%11,149
Nov 7, 202527.0027.9926.2027.7527.753.47%110,343
Nov 6, 202527.0027.2426.0026.8226.82-0.63%27,727
Nov 5, 202527.9927.9926.1526.9926.990.30%7,742
Nov 4, 202526.7827.8926.0526.9126.91-1.28%14,285
Nov 3, 202527.2728.0027.0627.2627.26-0.62%6,670
Oct 31, 202527.0527.9526.8027.4327.43-0.15%19,541
Oct 30, 202526.6128.4426.6127.4727.47-1.54%25,511
Oct 29, 202528.8929.0027.3027.9027.900.50%37,246
Oct 28, 202527.8728.5027.0027.7627.762.78%171,783
Oct 27, 202528.2028.2726.9627.0127.010.22%64,034
Oct 24, 202528.3228.3226.7526.9526.95-1.35%49,511
Oct 23, 202527.2528.0026.2527.3227.324.35%124,879
Oct 22, 202529.2129.2425.0826.1826.18-6.06%195,450
Oct 21, 202526.7429.4126.5727.8727.874.23%367,474
Oct 20, 202527.7927.7926.0026.7426.743.16%20,976
Oct 17, 202527.3727.3725.6325.9225.92-2.74%31,545
Oct 16, 202527.7627.7625.1226.6526.652.19%15,314