United Brands Limited (PSX:UBDL)
Pakistan
· Delayed Price · Currency is PKR 23.47
-0.12 (-0.51%)
At close: Apr 27, 2026
United Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.00 | 25.00 | 22.50 | 22.65 | 22.65 | -3.49% | 60,627 |
| Apr 27, 2026 | 23.10 | 25.69 | 23.06 | 23.47 | 23.47 | -0.51% | 22,988 |
| Apr 24, 2026 | 23.98 | 23.98 | 21.53 | 23.59 | 23.59 | 2.52% | 8,932 |
| Apr 23, 2026 | 23.00 | 23.78 | 23.00 | 23.01 | 23.01 | -1.20% | 3,408 |
| Apr 22, 2026 | 22.20 | 23.89 | 22.00 | 23.29 | 23.29 | 0.17% | 3,619 |
| Apr 21, 2026 | 23.10 | 23.55 | 23.10 | 23.25 | 23.25 | 1.04% | 30,084 |
| Apr 20, 2026 | 27.49 | 27.49 | 22.83 | 23.01 | 23.01 | -9.30% | 181,695 |
| Apr 17, 2026 | 24.30 | 25.37 | 24.30 | 25.37 | 25.37 | 10.02% | 131,663 |
| Apr 16, 2026 | 24.48 | 24.48 | 22.13 | 23.06 | 23.06 | -2.99% | 4,666 |
| Apr 15, 2026 | 24.20 | 24.45 | 23.06 | 23.77 | 23.77 | 3.71% | 4,895 |
| Apr 14, 2026 | 24.30 | 24.30 | 22.80 | 22.92 | 22.92 | 1.33% | 7,502 |
| Apr 13, 2026 | 21.86 | 24.00 | 21.86 | 22.62 | 22.62 | 3.48% | 13,400 |
| Apr 10, 2026 | 24.60 | 24.60 | 20.65 | 21.86 | 21.86 | -4.54% | 29,391 |
| Apr 9, 2026 | 23.50 | 23.50 | 22.88 | 22.90 | 22.90 | -2.55% | 8,033 |
| Apr 8, 2026 | 22.36 | 23.78 | 22.36 | 23.50 | 23.50 | 7.21% | 9,968 |
| Apr 7, 2026 | 23.00 | 23.84 | 21.55 | 21.92 | 21.92 | -6.92% | 15,539 |
| Apr 6, 2026 | 23.73 | 23.73 | 23.00 | 23.55 | 23.55 | -1.79% | 4,809 |
| Apr 3, 2026 | 23.99 | 23.99 | 22.75 | 23.98 | 23.98 | 6.96% | 507 |
| Apr 2, 2026 | 23.01 | 23.98 | 22.34 | 22.42 | 22.42 | -3.74% | 1,079 |
| Apr 1, 2026 | 22.30 | 24.30 | 22.30 | 23.29 | 23.29 | 2.92% | 2,218 |
| Mar 31, 2026 | 24.37 | 24.37 | 24.37 | 22.63 | 22.63 | - | 1 |
| Mar 30, 2026 | 23.40 | 23.40 | 22.01 | 22.63 | 22.63 | -3.66% | 1,900 |
| Mar 27, 2026 | 24.74 | 24.74 | 22.10 | 23.49 | 23.49 | 4.40% | 921 |
| Mar 26, 2026 | 23.80 | 23.80 | 22.14 | 22.50 | 22.50 | -2.22% | 8,760 |
| Mar 25, 2026 | 23.35 | 23.60 | 22.53 | 23.01 | 23.01 | 7.27% | 6,757 |
| Mar 24, 2026 | 24.89 | 24.89 | 21.25 | 21.45 | 21.45 | -5.46% | 6,106 |
| Mar 19, 2026 | 24.49 | 24.49 | 24.49 | 22.69 | 22.69 | - | 1 |
| Mar 18, 2026 | 24.93 | 24.93 | 22.35 | 22.69 | 22.69 | - | 152 |
| Mar 17, 2026 | 24.99 | 24.99 | 21.55 | 22.69 | 22.69 | -2.62% | 1,512 |
| Mar 16, 2026 | 23.98 | 23.98 | 21.30 | 23.30 | 23.30 | - | 264 |
| Mar 13, 2026 | 22.41 | 26.50 | 22.25 | 23.30 | 23.30 | -4.59% | 94,433 |
| Mar 12, 2026 | 24.47 | 24.90 | 23.99 | 24.42 | 24.42 | 5.71% | 10,103 |
| Mar 11, 2026 | 25.30 | 25.30 | 22.63 | 23.10 | 23.10 | -3.31% | 81,228 |
| Mar 10, 2026 | 23.98 | 23.98 | 22.60 | 23.89 | 23.89 | 8.59% | 3,341 |
| Mar 9, 2026 | 21.00 | 23.99 | 21.00 | 22.00 | 22.00 | -4.35% | 7,957 |
| Mar 6, 2026 | 24.92 | 24.92 | 22.55 | 23.00 | 23.00 | -1.58% | 3,504 |
| Mar 5, 2026 | 21.05 | 23.88 | 21.05 | 23.37 | 23.37 | 0.34% | 2,471 |
| Mar 4, 2026 | 24.00 | 24.00 | 20.01 | 23.29 | 23.29 | 5.67% | 1,302 |
| Mar 3, 2026 | 20.10 | 22.49 | 20.10 | 22.04 | 22.04 | 7.72% | 3,007 |
| Mar 2, 2026 | 20.46 | 25.00 | 20.46 | 20.46 | 20.46 | -9.99% | 16,637 |
| Feb 27, 2026 | 25.49 | 25.49 | 22.70 | 22.73 | 22.73 | -7.41% | 3,831 |
| Feb 26, 2026 | 25.23 | 25.23 | 24.00 | 24.55 | 24.55 | 2.16% | 601 |
| Feb 25, 2026 | 24.48 | 24.70 | 22.55 | 24.03 | 24.03 | 6.75% | 9,847 |
| Feb 24, 2026 | 22.51 | 25.95 | 21.65 | 22.51 | 22.51 | -6.44% | 32,826 |
| Feb 23, 2026 | 26.58 | 26.58 | 24.00 | 24.06 | 24.06 | -6.20% | 8,955 |
| Feb 20, 2026 | 27.14 | 27.14 | 25.60 | 25.65 | 25.65 | -1.42% | 4,157 |
| Feb 19, 2026 | 27.94 | 27.94 | 25.72 | 26.02 | 26.02 | -3.09% | 1,516 |
| Feb 18, 2026 | 25.85 | 26.94 | 25.85 | 26.85 | 26.85 | 3.87% | 850 |
| Feb 17, 2026 | 25.75 | 26.79 | 25.50 | 25.85 | 25.85 | 0.54% | 1,139 |
| Feb 16, 2026 | 27.69 | 28.30 | 25.52 | 25.71 | 25.71 | -7.15% | 11,153 |
| Feb 13, 2026 | 26.90 | 27.98 | 25.52 | 27.69 | 27.69 | 6.91% | 183,233 |
| Feb 12, 2026 | 26.00 | 26.50 | 25.90 | 25.90 | 25.90 | -0.38% | 2,091 |
| Feb 11, 2026 | 27.25 | 27.25 | 25.05 | 26.00 | 26.00 | -0.91% | 15,443 |
| Feb 10, 2026 | 27.69 | 27.69 | 26.10 | 26.24 | 26.24 | -1.65% | 11,425 |
| Feb 9, 2026 | 27.05 | 27.99 | 26.67 | 26.68 | 26.68 | -2.63% | 6,766 |
| Feb 6, 2026 | 27.25 | 28.11 | 26.51 | 27.40 | 27.40 | 0.55% | 2,361 |
| Feb 4, 2026 | 27.90 | 27.90 | 26.85 | 27.25 | 27.25 | -0.51% | 3,213 |
| Feb 3, 2026 | 27.40 | 27.40 | 26.53 | 27.39 | 27.39 | 3.13% | 2,674 |
| Feb 2, 2026 | 25.65 | 27.65 | 25.65 | 26.56 | 26.56 | -3.28% | 1,230 |
| Jan 30, 2026 | 26.98 | 27.50 | 25.40 | 27.46 | 27.46 | 8.45% | 287,096 |
| Jan 29, 2026 | 29.42 | 29.42 | 25.31 | 25.32 | 25.32 | -9.93% | 14,379 |
| Jan 28, 2026 | 28.47 | 28.48 | 28.00 | 28.11 | 28.11 | -0.25% | 3,275 |
| Jan 27, 2026 | 29.00 | 29.00 | 27.72 | 28.18 | 28.18 | 0.50% | 7,162 |
| Jan 26, 2026 | 29.90 | 29.90 | 27.51 | 28.04 | 28.04 | -3.91% | 15,346 |
| Jan 23, 2026 | 28.91 | 30.00 | 28.80 | 29.18 | 29.18 | 1.57% | 192,846 |
| Jan 22, 2026 | 27.17 | 29.90 | 27.00 | 28.73 | 28.73 | 5.35% | 235,964 |
| Jan 21, 2026 | 27.25 | 28.45 | 27.18 | 27.27 | 27.27 | -2.64% | 24,610 |
| Jan 20, 2026 | 28.15 | 29.40 | 27.73 | 28.01 | 28.01 | 1.71% | 202,384 |
| Jan 19, 2026 | 26.80 | 28.42 | 26.80 | 27.54 | 27.54 | 2.00% | 62,262 |
| Jan 16, 2026 | 27.50 | 27.50 | 26.49 | 27.00 | 27.00 | 0.41% | 19,153 |
| Jan 15, 2026 | 27.00 | 27.50 | 25.50 | 26.89 | 26.89 | -0.48% | 12,276 |
| Jan 14, 2026 | 27.11 | 27.46 | 26.84 | 27.02 | 27.02 | -1.28% | 48,949 |
| Jan 13, 2026 | 27.99 | 27.99 | 27.00 | 27.37 | 27.37 | -0.22% | 10,169 |
| Jan 12, 2026 | 27.21 | 28.59 | 27.21 | 27.43 | 27.43 | -1.97% | 13,936 |
| Jan 9, 2026 | 27.56 | 27.98 | 27.13 | 27.98 | 27.98 | -0.18% | 8,011 |
| Jan 8, 2026 | 28.03 | 28.50 | 27.52 | 28.03 | 28.03 | -0.43% | 33,081 |
| Jan 7, 2026 | 27.11 | 28.50 | 27.09 | 28.15 | 28.15 | 3.84% | 138,105 |
| Jan 6, 2026 | 27.87 | 27.87 | 27.00 | 27.11 | 27.11 | -1.42% | 8,922 |
| Jan 5, 2026 | 26.84 | 27.69 | 26.84 | 27.50 | 27.50 | 1.78% | 6,668 |
| Jan 2, 2026 | 28.43 | 28.43 | 26.85 | 27.02 | 27.02 | -0.04% | 16,181 |
| Jan 1, 2026 | 27.74 | 27.74 | 27.00 | 27.03 | 27.03 | -0.30% | 8,364 |
| Dec 31, 2025 | 27.38 | 27.87 | 27.07 | 27.11 | 27.11 | -1.02% | 3,152 |
| Dec 30, 2025 | 27.17 | 28.46 | 26.22 | 27.39 | 27.39 | -1.83% | 4,558 |
| Dec 29, 2025 | 28.38 | 28.38 | 27.51 | 27.90 | 27.90 | -1.06% | 1,924 |
| Dec 26, 2025 | 27.51 | 29.33 | 27.21 | 28.20 | 28.20 | 2.14% | 6,435 |
| Dec 24, 2025 | 28.36 | 28.36 | 27.50 | 27.61 | 27.61 | -1.15% | 2,404 |
| Dec 23, 2025 | 27.95 | 27.99 | 27.52 | 27.93 | 27.93 | 1.93% | 6,073 |
| Dec 22, 2025 | 27.19 | 28.14 | 27.19 | 27.40 | 27.40 | -3.01% | 17,382 |
| Dec 19, 2025 | 28.47 | 28.47 | 27.21 | 28.25 | 28.25 | 1.47% | 8,526 |
| Dec 18, 2025 | 27.71 | 28.26 | 27.71 | 27.84 | 27.84 | -1.35% | 8,878 |
| Dec 17, 2025 | 28.00 | 28.40 | 27.73 | 28.22 | 28.22 | -0.11% | 5,919 |
| Dec 16, 2025 | 28.69 | 28.69 | 27.83 | 28.25 | 28.25 | 0.39% | 43,484 |
| Dec 15, 2025 | 29.29 | 29.29 | 27.55 | 28.14 | 28.14 | 0.54% | 39,520 |
| Dec 12, 2025 | 27.99 | 28.94 | 27.90 | 27.99 | 27.99 | -3.72% | 60,583 |
| Dec 11, 2025 | 27.30 | 30.03 | 27.06 | 29.07 | 29.07 | 6.48% | 326,659 |
| Dec 10, 2025 | 27.30 | 27.62 | 27.30 | 27.30 | 27.30 | - | 12,513 |
| Dec 9, 2025 | 27.17 | 27.79 | 26.56 | 27.30 | 27.30 | -0.73% | 41,852 |
| Dec 8, 2025 | 28.88 | 28.88 | 27.33 | 27.50 | 27.50 | 1.85% | 44,590 |
| 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 |