United Bank Limited (PSX:UBL)
Pakistan
· Delayed Price · Currency is PKR 376.35
+2.45 (0.66%)
At close: Dec 5, 2025
United Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 379.98 | 380.00 | 373.00 | 376.35 | 376.35 | 0.66% | 1,262,768 |
| Dec 4, 2025 | 375.11 | 377.55 | 372.72 | 373.90 | 373.90 | -0.25% | 101,463 |
| Dec 3, 2025 | 377.11 | 378.50 | 374.00 | 374.83 | 374.83 | -0.94% | 557,870 |
| Dec 2, 2025 | 379.90 | 381.90 | 377.00 | 378.38 | 378.38 | -0.41% | 1,206,966 |
| Dec 1, 2025 | 380.00 | 381.90 | 376.01 | 379.92 | 379.92 | 0.23% | 823,294 |
| Nov 28, 2025 | 379.00 | 384.00 | 378.00 | 379.03 | 379.03 | 0.22% | 866,697 |
| Nov 27, 2025 | 375.05 | 379.40 | 374.00 | 378.21 | 378.21 | 0.63% | 938,937 |
| Nov 26, 2025 | 373.99 | 378.90 | 370.00 | 375.84 | 375.84 | 0.82% | 984,447 |
| Nov 25, 2025 | 374.00 | 375.00 | 370.00 | 372.80 | 372.80 | 0.16% | 737,146 |
| Nov 24, 2025 | 371.62 | 375.00 | 368.10 | 372.22 | 372.22 | 0.16% | 665,345 |
| Nov 21, 2025 | 372.90 | 372.90 | 370.01 | 371.62 | 371.62 | -0.04% | 597,534 |
| Nov 20, 2025 | 371.15 | 373.00 | 370.05 | 371.77 | 371.77 | 0.20% | 149,272 |
| Nov 19, 2025 | 372.00 | 374.40 | 370.15 | 371.03 | 371.03 | -0.11% | 1,084,147 |
| Nov 18, 2025 | 375.00 | 375.00 | 369.78 | 371.45 | 371.45 | -0.55% | 582,907 |
| Nov 17, 2025 | 376.14 | 378.50 | 372.00 | 373.52 | 373.52 | -0.70% | 530,487 |
| Nov 14, 2025 | 373.50 | 376.98 | 370.21 | 376.14 | 376.14 | 1.10% | 421,440 |
| Nov 13, 2025 | 372.01 | 374.10 | 370.20 | 372.04 | 372.04 | 0.28% | 272,255 |
| Nov 12, 2025 | 370.00 | 371.70 | 367.00 | 371.01 | 371.01 | 0.51% | 223,070 |
| Nov 11, 2025 | 373.00 | 376.40 | 368.00 | 369.13 | 369.13 | -1.13% | 1,434,105 |
| Nov 10, 2025 | 377.00 | 378.90 | 372.10 | 373.34 | 373.34 | -0.80% | 475,435 |
| Nov 7, 2025 | 374.90 | 382.01 | 372.10 | 376.35 | 376.35 | 0.89% | 917,817 |
| Nov 6, 2025 | 379.00 | 379.00 | 372.51 | 373.02 | 373.02 | -0.70% | 226,204 |
| Nov 5, 2025 | 378.00 | 380.20 | 370.75 | 375.66 | 375.66 | -0.46% | 1,050,052 |
| Nov 4, 2025 | 382.10 | 382.60 | 376.50 | 377.38 | 377.38 | -0.70% | 603,055 |
| Nov 3, 2025 | 386.90 | 386.90 | 378.81 | 380.03 | 380.03 | -1.26% | 884,657 |
| Oct 31, 2025 | 363.00 | 392.22 | 363.00 | 384.87 | 384.87 | 6.63% | 1,989,479 |
| Oct 30, 2025 | 365.00 | 367.50 | 360.42 | 360.94 | 360.94 | -1.18% | 600,391 |
| Oct 29, 2025 | 369.90 | 370.30 | 362.00 | 365.26 | 365.26 | -1.26% | 461,895 |
| Oct 28, 2025 | 371.00 | 375.10 | 368.75 | 369.93 | 369.93 | -0.91% | 429,566 |
| Oct 27, 2025 | 376.67 | 377.00 | 370.89 | 373.34 | 373.34 | -0.88% | 517,756 |
| Oct 24, 2025 | 376.00 | 384.93 | 375.55 | 376.67 | 376.67 | -1.63% | 405,190 |
| Oct 23, 2025 | 382.00 | 385.00 | 377.40 | 382.93 | 382.93 | -1.80% | 704,295 |
| Oct 22, 2025 | 395.50 | 395.70 | 389.00 | 389.95 | 381.95 | -1.11% | 1,646,534 |
| Oct 21, 2025 | 396.00 | 397.90 | 390.51 | 394.33 | 386.24 | -0.33% | 1,482,326 |
| Oct 20, 2025 | 391.70 | 399.00 | 388.00 | 395.65 | 387.53 | 2.23% | 1,517,673 |
| Oct 17, 2025 | 389.67 | 392.10 | 386.00 | 387.03 | 379.09 | -0.68% | 516,316 |
| Oct 16, 2025 | 389.99 | 393.68 | 389.00 | 389.67 | 381.68 | 0.48% | 1,438,265 |
| Oct 15, 2025 | 396.38 | 397.70 | 386.03 | 387.81 | 379.85 | -0.91% | 3,125,577 |
| Oct 14, 2025 | 377.00 | 393.10 | 377.00 | 391.37 | 383.34 | 4.63% | 1,226,376 |
| Oct 13, 2025 | 370.00 | 375.20 | 366.25 | 374.06 | 366.39 | -0.54% | 1,704,002 |
| Oct 10, 2025 | 377.50 | 380.50 | 370.06 | 376.09 | 368.37 | -0.49% | 899,169 |
| Oct 9, 2025 | 384.88 | 387.90 | 374.00 | 377.95 | 370.20 | -1.27% | 910,277 |
| Oct 8, 2025 | 395.85 | 397.87 | 380.00 | 382.80 | 374.95 | -3.30% | 1,853,359 |
| Oct 7, 2025 | 401.40 | 404.38 | 394.00 | 395.85 | 387.73 | -1.36% | 1,245,260 |
| Oct 6, 2025 | 403.98 | 410.30 | 397.00 | 401.29 | 393.06 | -0.67% | 1,241,178 |
| Oct 3, 2025 | 397.50 | 410.00 | 390.00 | 403.98 | 395.69 | 1.63% | 3,195,381 |
| Oct 2, 2025 | 386.00 | 398.99 | 386.00 | 397.51 | 389.35 | 3.08% | 1,829,417 |
| Oct 1, 2025 | 389.88 | 390.15 | 381.11 | 385.62 | 377.71 | -0.11% | 801,293 |
| Sep 30, 2025 | 377.00 | 399.90 | 376.01 | 386.06 | 378.14 | 2.88% | 3,302,128 |
| Sep 29, 2025 | 373.00 | 380.10 | 373.00 | 375.27 | 367.57 | 0.94% | 1,468,862 |
| Sep 26, 2025 | 362.00 | 374.99 | 360.02 | 371.77 | 364.14 | 3.01% | 2,718,865 |
| Sep 25, 2025 | 363.16 | 364.80 | 360.20 | 360.89 | 353.49 | -0.61% | 814,442 |
| Sep 24, 2025 | 362.00 | 364.00 | 360.00 | 363.09 | 355.64 | 0.91% | 2,356,481 |
| Sep 23, 2025 | 353.90 | 362.50 | 351.00 | 359.80 | 352.42 | 2.27% | 2,865,577 |
| Sep 22, 2025 | 361.00 | 362.40 | 350.20 | 351.83 | 344.61 | -2.50% | 1,147,898 |
| Sep 19, 2025 | 370.27 | 370.27 | 359.50 | 360.84 | 353.44 | -2.11% | 1,399,327 |
| Sep 18, 2025 | 366.00 | 370.39 | 365.00 | 368.61 | 361.05 | 0.77% | 571,248 |
| Sep 17, 2025 | 368.00 | 369.90 | 364.50 | 365.81 | 358.31 | -0.35% | 287,886 |
| Sep 16, 2025 | 366.25 | 370.40 | 365.30 | 367.10 | 359.57 | 0.25% | 1,238,767 |
| Sep 15, 2025 | 363.22 | 368.65 | 363.22 | 366.20 | 358.69 | 0.86% | 472,944 |
| Sep 12, 2025 | 375.94 | 376.90 | 359.00 | 363.06 | 355.61 | -3.18% | 1,468,630 |
| Sep 11, 2025 | 375.52 | 378.50 | 374.41 | 374.97 | 367.28 | -0.15% | 446,283 |
| Sep 10, 2025 | 379.40 | 379.40 | 374.26 | 375.52 | 367.82 | -0.81% | 986,354 |
| Sep 9, 2025 | 379.98 | 384.19 | 376.02 | 378.58 | 370.81 | 0.30% | 1,335,407 |
| Sep 8, 2025 | 384.00 | 384.56 | 376.50 | 377.44 | 369.70 | -1.29% | 1,191,553 |
| Sep 5, 2025 | 385.00 | 385.15 | 381.00 | 382.38 | 374.54 | -0.47% | 893,174 |
| Sep 4, 2025 | 387.00 | 389.00 | 383.00 | 384.19 | 376.31 | 0.13% | 655,211 |
| Sep 3, 2025 | 383.00 | 387.00 | 381.20 | 383.69 | 375.82 | 0.40% | 863,714 |
| Sep 2, 2025 | 381.99 | 383.00 | 380.50 | 382.15 | 374.31 | 0.52% | 367,428 |
| Sep 1, 2025 | 381.10 | 383.00 | 379.62 | 380.19 | 372.39 | -0.17% | 508,902 |
| Aug 29, 2025 | 380.10 | 383.98 | 375.00 | 380.84 | 373.03 | -0.25% | 1,129,866 |
| Aug 28, 2025 | 380.00 | 383.98 | 380.00 | 381.78 | 373.95 | 0.41% | 449,342 |
| Aug 27, 2025 | 379.99 | 382.50 | 375.00 | 380.22 | 372.42 | 0.08% | 529,210 |
| Aug 26, 2025 | 382.48 | 382.48 | 378.01 | 379.92 | 372.13 | -0.48% | 533,252 |
| Aug 25, 2025 | 384.00 | 384.00 | 381.00 | 381.76 | 373.93 | -0.15% | 237,136 |
| Aug 22, 2025 | 382.00 | 385.49 | 381.23 | 382.33 | 374.49 | 0.29% | 417,219 |
| Aug 21, 2025 | 384.03 | 387.00 | 379.96 | 381.23 | 373.41 | -0.73% | 726,587 |
| Aug 20, 2025 | 386.00 | 387.00 | 383.00 | 384.02 | 376.14 | -0.37% | 500,917 |
| Aug 19, 2025 | 377.89 | 392.00 | 377.89 | 385.44 | 377.53 | 2.00% | 2,697,339 |
| Aug 18, 2025 | 374.52 | 379.51 | 372.00 | 377.89 | 370.14 | 0.90% | 600,056 |
| Aug 15, 2025 | 380.08 | 382.61 | 365.10 | 374.52 | 366.84 | -1.34% | 404,946 |
| Aug 13, 2025 | 381.35 | 384.00 | 376.11 | 379.61 | 371.82 | -0.47% | 691,690 |
| Aug 12, 2025 | 385.00 | 385.85 | 380.57 | 381.39 | 373.57 | -0.32% | 297,094 |
| Aug 11, 2025 | 380.00 | 385.00 | 379.00 | 382.62 | 374.77 | 0.39% | 737,613 |
| Aug 8, 2025 | 381.01 | 384.50 | 379.00 | 381.14 | 373.32 | 0.09% | 677,736 |
| Aug 7, 2025 | 380.00 | 385.78 | 378.00 | 380.78 | 372.97 | 0.57% | 1,436,336 |
| Aug 6, 2025 | 371.82 | 380.95 | 371.82 | 378.64 | 370.87 | 1.83% | 2,359,824 |
| Aug 5, 2025 | 368.00 | 375.11 | 367.20 | 371.82 | 364.19 | 1.03% | 975,813 |
| Aug 4, 2025 | 369.00 | 370.89 | 366.00 | 368.03 | 360.48 | -0.14% | 800,264 |
| Aug 1, 2025 | 366.00 | 369.00 | 365.00 | 368.56 | 361.00 | 0.51% | 563,189 |
| Jul 31, 2025 | 368.10 | 369.75 | 365.86 | 366.68 | 359.16 | 0.23% | 997,268 |
| Jul 30, 2025 | 355.00 | 367.99 | 355.00 | 365.85 | 358.34 | 2.08% | 1,451,582 |
| Jul 29, 2025 | 366.99 | 371.00 | 350.00 | 358.39 | 351.04 | -1.80% | 2,194,506 |
| Jul 28, 2025 | 369.00 | 371.00 | 363.20 | 364.95 | 357.46 | -1.20% | 1,348,301 |
| Jul 25, 2025 | 364.97 | 372.48 | 364.10 | 369.37 | 361.79 | 0.71% | 1,477,082 |
| Jul 24, 2025 | 366.00 | 369.75 | 363.14 | 366.75 | 359.23 | 0.18% | 1,139,833 |
| Jul 23, 2025 | 365.50 | 369.00 | 361.01 | 366.09 | 358.58 | 0.02% | 1,067,686 |
| Jul 22, 2025 | 370.00 | 371.97 | 360.00 | 366.02 | 358.51 | -0.95% | 1,895,384 |
| Jul 21, 2025 | 373.97 | 374.90 | 367.50 | 369.52 | 361.94 | -1.06% | 697,674 |
| Jul 18, 2025 | 366.50 | 375.97 | 365.00 | 373.48 | 365.82 | 0.10% | 2,788,781 |