United Brands Limited (PSX:UBDL)
Pakistan
· Delayed Price · Currency is PKR 27.00
+0.06 (0.22%)
At close: Dec 5, 2025
United Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.98 | 27.98 | 26.06 | 27.00 | 27.00 | 0.22% | 8,841 |
| Dec 4, 2025 | 26.89 | 28.39 | 26.89 | 26.94 | 26.94 | 0.19% | 1,271 |
| Dec 3, 2025 | 27.30 | 27.86 | 26.80 | 26.89 | 26.89 | -1.50% | 15,636 |
| Dec 2, 2025 | 27.30 | 27.80 | 27.25 | 27.30 | 27.30 | 0.70% | 9,712 |
| Dec 1, 2025 | 27.69 | 27.69 | 27.10 | 27.11 | 27.11 | 0.41% | 3,733 |
| Nov 28, 2025 | 27.61 | 28.45 | 25.65 | 27.00 | 27.00 | -1.82% | 34,832 |
| Nov 27, 2025 | 27.68 | 27.99 | 27.68 | 27.50 | 27.50 | - | 2 |
| Nov 26, 2025 | 27.06 | 28.19 | 26.93 | 27.50 | 27.50 | -0.04% | 11,414 |
| Nov 25, 2025 | 28.66 | 28.66 | 27.14 | 27.51 | 27.51 | -1.29% | 19,805 |
| Nov 24, 2025 | 28.87 | 28.87 | 27.82 | 27.87 | 27.87 | 0.22% | 13,843 |
| Nov 21, 2025 | 28.75 | 28.75 | 27.12 | 27.81 | 27.81 | 0.32% | 19,754 |
| Nov 20, 2025 | 27.95 | 27.95 | 27.45 | 27.72 | 27.72 | 1.06% | 47,978 |
| Nov 19, 2025 | 29.62 | 29.62 | 27.28 | 27.43 | 27.43 | -0.83% | 3,532 |
| Nov 18, 2025 | 27.21 | 28.82 | 27.21 | 27.66 | 27.66 | 1.73% | 44,118 |
| Nov 17, 2025 | 29.37 | 29.37 | 27.00 | 27.19 | 27.19 | -0.95% | 37,077 |
| Nov 14, 2025 | 28.22 | 28.22 | 27.29 | 27.45 | 27.45 | -0.87% | 4,095 |
| Nov 13, 2025 | 27.21 | 28.09 | 27.21 | 27.69 | 27.69 | 0.73% | 4,833 |
| Nov 12, 2025 | 28.43 | 28.43 | 27.30 | 27.49 | 27.49 | -1.22% | 259,771 |
| Nov 11, 2025 | 27.02 | 28.33 | 27.00 | 27.83 | 27.83 | 0.94% | 169,519 |
| Nov 10, 2025 | 27.05 | 27.96 | 26.61 | 27.57 | 27.57 | -0.65% | 11,149 |
| Nov 7, 2025 | 27.00 | 27.99 | 26.20 | 27.75 | 27.75 | 3.47% | 110,343 |
| Nov 6, 2025 | 27.00 | 27.24 | 26.00 | 26.82 | 26.82 | -0.63% | 27,727 |
| Nov 5, 2025 | 27.99 | 27.99 | 26.15 | 26.99 | 26.99 | 0.30% | 7,742 |
| Nov 4, 2025 | 26.78 | 27.89 | 26.05 | 26.91 | 26.91 | -1.28% | 14,285 |
| Nov 3, 2025 | 27.27 | 28.00 | 27.06 | 27.26 | 27.26 | -0.62% | 6,670 |
| Oct 31, 2025 | 27.05 | 27.95 | 26.80 | 27.43 | 27.43 | -0.15% | 19,541 |
| Oct 30, 2025 | 26.61 | 28.44 | 26.61 | 27.47 | 27.47 | -1.54% | 25,511 |
| Oct 29, 2025 | 28.89 | 29.00 | 27.30 | 27.90 | 27.90 | 0.50% | 37,246 |
| Oct 28, 2025 | 27.87 | 28.50 | 27.00 | 27.76 | 27.76 | 2.78% | 171,783 |
| Oct 27, 2025 | 28.20 | 28.27 | 26.96 | 27.01 | 27.01 | 0.22% | 64,034 |
| Oct 24, 2025 | 28.32 | 28.32 | 26.75 | 26.95 | 26.95 | -1.35% | 49,511 |
| Oct 23, 2025 | 27.25 | 28.00 | 26.25 | 27.32 | 27.32 | 4.35% | 124,879 |
| Oct 22, 2025 | 29.21 | 29.24 | 25.08 | 26.18 | 26.18 | -6.06% | 195,450 |
| Oct 21, 2025 | 26.74 | 29.41 | 26.57 | 27.87 | 27.87 | 4.23% | 367,474 |
| Oct 20, 2025 | 27.79 | 27.79 | 26.00 | 26.74 | 26.74 | 3.16% | 20,976 |
| Oct 17, 2025 | 27.37 | 27.37 | 25.63 | 25.92 | 25.92 | -2.74% | 31,545 |
| Oct 16, 2025 | 27.76 | 27.76 | 25.12 | 26.65 | 26.65 | 2.19% | 15,314 |
| Oct 15, 2025 | 27.50 | 27.99 | 26.00 | 26.08 | 26.08 | -3.69% | 7,428 |
| Oct 14, 2025 | 28.35 | 28.35 | 27.00 | 27.08 | 27.08 | -1.49% | 25,093 |
| Oct 13, 2025 | 27.07 | 29.47 | 26.18 | 27.49 | 27.49 | -2.07% | 14,905 |
| Oct 10, 2025 | 28.75 | 28.75 | 27.00 | 28.07 | 28.07 | 3.12% | 9,082 |
| Oct 9, 2025 | 28.89 | 28.89 | 26.50 | 27.22 | 27.22 | -0.98% | 22,210 |
| Oct 8, 2025 | 28.96 | 29.33 | 26.50 | 27.49 | 27.49 | -1.86% | 59,763 |
| Oct 7, 2025 | 28.50 | 29.43 | 28.00 | 28.01 | 28.01 | -0.92% | 48,474 |
| Oct 6, 2025 | 29.91 | 29.91 | 28.10 | 28.27 | 28.27 | -4.75% | 57,045 |
| Oct 3, 2025 | 31.39 | 31.39 | 29.25 | 29.68 | 29.68 | -3.89% | 148,563 |
| Oct 2, 2025 | 34.50 | 34.50 | 29.51 | 30.88 | 30.88 | -4.87% | 515,453 |
| Oct 1, 2025 | 30.50 | 32.46 | 29.61 | 32.46 | 32.46 | 10.00% | 478,781 |
| Sep 30, 2025 | 28.74 | 30.60 | 27.48 | 29.51 | 29.51 | 6.07% | 620,937 |
| Sep 29, 2025 | 27.80 | 29.00 | 26.40 | 27.82 | 27.82 | 0.98% | 160,260 |
| Sep 26, 2025 | 28.01 | 28.85 | 25.51 | 27.55 | 27.55 | -0.11% | 324,199 |
| Sep 25, 2025 | 27.11 | 28.40 | 26.55 | 27.58 | 27.58 | 2.53% | 277,668 |
| Sep 24, 2025 | 25.50 | 26.95 | 24.62 | 26.90 | 26.90 | 9.80% | 531,373 |
| Sep 23, 2025 | 24.39 | 24.80 | 24.39 | 24.50 | 24.50 | 1.37% | 7,260 |
| Sep 22, 2025 | 24.51 | 24.98 | 24.02 | 24.17 | 24.17 | -1.91% | 9,233 |
| Sep 19, 2025 | 24.75 | 26.45 | 24.50 | 24.64 | 24.64 | -0.44% | 21,213 |
| Sep 18, 2025 | 25.49 | 25.49 | 24.50 | 24.75 | 24.75 | 0.65% | 11,301 |
| Sep 17, 2025 | 25.30 | 25.30 | 24.27 | 24.59 | 24.59 | -2.61% | 5,310 |
| Sep 16, 2025 | 24.02 | 26.49 | 24.02 | 25.25 | 25.25 | 4.04% | 222,518 |
| Sep 15, 2025 | 24.00 | 24.60 | 23.50 | 24.27 | 24.27 | 0.08% | 34,803 |
| Sep 12, 2025 | 24.39 | 24.45 | 24.17 | 24.25 | 24.25 | 0.33% | 4,047 |
| Sep 11, 2025 | 24.39 | 24.76 | 24.17 | 24.17 | 24.17 | 2.29% | 32,606 |
| Sep 10, 2025 | 24.50 | 24.50 | 23.55 | 23.63 | 23.63 | -3.04% | 175,166 |
| Sep 9, 2025 | 24.50 | 24.70 | 24.00 | 24.37 | 24.37 | - | 10,402 |
| Sep 8, 2025 | 24.90 | 24.90 | 24.00 | 24.37 | 24.37 | -0.89% | 9,486 |
| Sep 5, 2025 | 24.27 | 24.87 | 24.03 | 24.59 | 24.59 | 2.20% | 4,784 |
| Sep 4, 2025 | 24.95 | 24.95 | 24.01 | 24.06 | 24.06 | -2.94% | 25,719 |
| Sep 3, 2025 | 24.90 | 24.95 | 24.21 | 24.79 | 24.79 | -0.64% | 20,367 |
| Sep 2, 2025 | 25.00 | 25.00 | 24.00 | 24.95 | 24.95 | 1.84% | 35,608 |
| Sep 1, 2025 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -1.21% | 6,659 |
| Aug 29, 2025 | 25.00 | 25.49 | 24.76 | 24.80 | 24.80 | -4.47% | 1,026 |
| Aug 28, 2025 | 25.00 | 26.20 | 24.51 | 25.96 | 25.96 | -0.08% | 128,516 |
| Aug 27, 2025 | 25.39 | 25.98 | 24.51 | 25.98 | 25.98 | 4.04% | 50,166 |
| Aug 26, 2025 | 24.49 | 25.00 | 24.49 | 24.97 | 24.97 | 2.50% | 17,521 |
| Aug 25, 2025 | 24.10 | 24.92 | 23.70 | 24.36 | 24.36 | 1.16% | 11,622 |
| Aug 22, 2025 | 24.51 | 25.00 | 24.00 | 24.08 | 24.08 | -5.16% | 10,889 |
| Aug 21, 2025 | 25.37 | 25.47 | 24.20 | 25.39 | 25.39 | 0.08% | 28,367 |
| Aug 20, 2025 | 24.00 | 25.85 | 23.75 | 25.37 | 25.37 | 7.45% | 46,863 |
| Aug 19, 2025 | 24.50 | 24.50 | 23.30 | 23.61 | 23.61 | -3.12% | 207,237 |
| Aug 18, 2025 | 24.85 | 24.85 | 24.00 | 24.37 | 24.37 | 1.16% | 10,775 |
| Aug 15, 2025 | 24.80 | 24.86 | 23.76 | 24.09 | 24.09 | 1.22% | 6,072 |
| Aug 13, 2025 | 24.50 | 25.98 | 23.50 | 23.80 | 23.80 | -4.11% | 41,301 |
| Aug 12, 2025 | 25.30 | 26.00 | 24.52 | 24.82 | 24.82 | 0.12% | 21,836 |
| Aug 11, 2025 | 24.60 | 26.20 | 24.02 | 24.79 | 24.79 | -1.08% | 24,645 |
| Aug 8, 2025 | 26.30 | 26.49 | 24.51 | 25.06 | 25.06 | -3.76% | 5,874 |
| Aug 7, 2025 | 27.77 | 27.77 | 26.00 | 26.04 | 26.04 | -2.76% | 13,008 |
| Aug 6, 2025 | 26.99 | 28.89 | 26.62 | 26.78 | 26.78 | 1.06% | 273,182 |
| Aug 5, 2025 | 26.20 | 26.89 | 25.20 | 26.50 | 26.50 | 0.76% | 10,510 |
| Aug 4, 2025 | 24.50 | 26.70 | 24.50 | 26.30 | 26.30 | 5.20% | 37,076 |
| Aug 1, 2025 | 25.50 | 25.50 | 24.56 | 25.00 | 25.00 | -1.96% | 159,269 |
| Jul 31, 2025 | 24.10 | 25.97 | 24.10 | 25.50 | 25.50 | 6.25% | 75,376 |
| Jul 30, 2025 | 24.84 | 24.84 | 24.00 | 24.00 | 24.00 | -2.99% | 6,377 |
| Jul 29, 2025 | 25.60 | 25.99 | 24.50 | 24.74 | 24.74 | -2.98% | 28,518 |
| Jul 28, 2025 | 24.90 | 25.90 | 24.70 | 25.50 | 25.50 | 3.53% | 85,372 |
| Jul 25, 2025 | 26.80 | 26.80 | 24.22 | 24.63 | 24.63 | -8.47% | 264,752 |
| Jul 24, 2025 | 28.19 | 28.20 | 26.15 | 26.91 | 26.91 | -3.55% | 154,412 |
| Jul 23, 2025 | 27.97 | 28.86 | 27.01 | 27.90 | 27.90 | 6.33% | 1,204,677 |
| Jul 22, 2025 | 27.00 | 27.00 | 26.00 | 26.24 | 26.24 | 0.92% | 608 |
| Jul 21, 2025 | 26.50 | 27.66 | 26.00 | 26.00 | 26.00 | -6.04% | 3,053 |
| Jul 18, 2025 | 27.59 | 27.70 | 26.00 | 27.67 | 27.67 | 5.29% | 3,662 |