United Bank Limited (PSX:UBL)
Pakistan
· Delayed Price · Currency is PKR 401.49
-14.58 (-3.50%)
At close: Mar 6, 2026
United Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 418.00 | 418.00 | 399.01 | 401.49 | 401.49 | -3.50% | 2,875,618 |
| Mar 5, 2026 | 416.00 | 421.89 | 413.15 | 416.07 | 416.07 | 0.78% | 1,102,310 |
| Mar 4, 2026 | 420.00 | 420.00 | 403.70 | 412.85 | 412.85 | -1.39% | 2,585,696 |
| Mar 3, 2026 | 396.00 | 424.00 | 395.00 | 418.68 | 418.68 | 5.72% | 3,163,672 |
| Mar 2, 2026 | 395.82 | 415.00 | 395.82 | 396.03 | 396.03 | -9.95% | 3,856,859 |
| Feb 27, 2026 | 450.00 | 457.00 | 430.00 | 439.80 | 439.80 | -2.52% | 1,416,459 |
| Feb 26, 2026 | 450.10 | 457.99 | 443.00 | 451.19 | 451.19 | 0.26% | 1,492,825 |
| Feb 25, 2026 | 467.00 | 471.89 | 447.00 | 450.04 | 450.04 | -2.47% | 2,942,476 |
| Feb 24, 2026 | 470.10 | 479.98 | 459.99 | 461.46 | 461.46 | -1.84% | 1,204,649 |
| Feb 23, 2026 | 479.88 | 484.80 | 464.05 | 470.09 | 470.09 | -2.06% | 537,586 |
| Feb 20, 2026 | 482.50 | 484.99 | 469.00 | 479.98 | 479.98 | 0.49% | 1,053,062 |
| Feb 19, 2026 | 490.50 | 490.50 | 465.00 | 477.65 | 477.65 | -2.38% | 1,289,120 |
| Feb 18, 2026 | 462.00 | 491.24 | 460.06 | 489.32 | 489.32 | 7.41% | 2,275,151 |
| Feb 17, 2026 | 463.00 | 468.50 | 446.18 | 455.57 | 455.57 | -0.93% | 2,234,597 |
| Feb 16, 2026 | 483.00 | 483.50 | 446.00 | 459.84 | 459.84 | -4.20% | 1,629,894 |
| Feb 13, 2026 | 488.00 | 488.00 | 478.02 | 479.98 | 479.98 | -1.00% | 1,048,900 |
| Feb 12, 2026 | 485.06 | 491.91 | 474.00 | 484.84 | 484.84 | -0.05% | 1,814,049 |
| Feb 11, 2026 | 491.99 | 491.99 | 482.90 | 485.06 | 485.06 | -0.56% | 643,116 |
| Feb 10, 2026 | 491.99 | 492.00 | 483.01 | 487.77 | 487.77 | -0.05% | 775,526 |
| Feb 9, 2026 | 494.01 | 502.00 | 482.00 | 487.99 | 487.99 | -1.17% | 2,149,906 |
| Feb 6, 2026 | 505.00 | 509.00 | 490.00 | 493.77 | 493.77 | -1.86% | 1,551,538 |
| Feb 4, 2026 | 499.99 | 506.50 | 498.00 | 503.14 | 503.14 | 0.69% | 1,476,748 |
| Feb 3, 2026 | 496.00 | 502.00 | 495.00 | 499.68 | 499.68 | 0.89% | 1,740,204 |
| Feb 2, 2026 | 487.50 | 497.03 | 483.50 | 495.26 | 495.26 | 1.71% | 2,632,185 |
| Jan 30, 2026 | 480.00 | 497.00 | 480.00 | 486.92 | 486.92 | 1.65% | 976,817 |
| Jan 29, 2026 | 493.00 | 493.00 | 478.00 | 479.00 | 479.00 | -2.82% | 2,002,115 |
| Jan 28, 2026 | 484.80 | 498.00 | 484.05 | 492.91 | 492.91 | 1.84% | 2,500,629 |
| Jan 27, 2026 | 486.12 | 492.00 | 482.00 | 484.02 | 484.02 | -0.23% | 1,168,563 |
| Jan 26, 2026 | 484.00 | 491.90 | 484.00 | 485.12 | 485.12 | 0.29% | 687,490 |
| Jan 23, 2026 | 486.76 | 490.25 | 480.00 | 483.73 | 483.73 | -0.62% | 1,362,851 |
| Jan 22, 2026 | 495.00 | 496.00 | 485.75 | 486.76 | 486.76 | -0.60% | 883,788 |
| Jan 21, 2026 | 493.42 | 495.41 | 486.66 | 489.70 | 489.70 | -0.64% | 777,549 |
| Jan 20, 2026 | 497.80 | 501.00 | 490.16 | 492.87 | 492.87 | -0.39% | 1,696,753 |
| Jan 19, 2026 | 483.00 | 510.00 | 482.00 | 494.78 | 494.78 | 3.09% | 4,499,136 |
| Jan 16, 2026 | 478.93 | 483.99 | 474.00 | 479.95 | 479.95 | 1.21% | 3,087,898 |
| Jan 15, 2026 | 483.98 | 487.00 | 470.50 | 474.19 | 474.19 | -1.20% | 2,333,328 |
| Jan 14, 2026 | 490.00 | 490.00 | 478.60 | 479.95 | 479.95 | -2.05% | 2,436,669 |
| Jan 13, 2026 | 480.41 | 493.00 | 470.01 | 490.01 | 490.01 | 2.00% | 2,333,866 |
| Jan 12, 2026 | 485.99 | 488.93 | 478.00 | 480.41 | 480.41 | -1.15% | 1,109,451 |
| Jan 9, 2026 | 489.00 | 491.80 | 483.92 | 485.99 | 485.99 | -0.26% | 1,288,885 |
| Jan 8, 2026 | 495.54 | 498.00 | 482.00 | 487.27 | 487.27 | -1.67% | 2,485,638 |
| Jan 7, 2026 | 505.00 | 511.00 | 486.50 | 495.54 | 495.54 | -1.43% | 5,418,336 |
| Jan 6, 2026 | 489.89 | 517.00 | 484.10 | 502.74 | 502.74 | 3.06% | 5,763,171 |
| Jan 5, 2026 | 467.50 | 494.90 | 467.49 | 487.80 | 487.80 | 5.12% | 2,999,424 |
| Jan 2, 2026 | 449.74 | 480.00 | 444.00 | 464.04 | 464.04 | 4.73% | 1,899,397 |
| Jan 1, 2026 | 425.00 | 450.00 | 424.99 | 443.10 | 443.10 | 4.36% | 2,649,686 |
| Dec 31, 2025 | 422.90 | 427.40 | 420.00 | 424.59 | 424.59 | 0.38% | 1,375,378 |
| Dec 30, 2025 | 419.00 | 427.90 | 417.00 | 422.98 | 422.98 | 1.14% | 2,417,653 |
| Dec 29, 2025 | 413.00 | 419.99 | 412.65 | 418.23 | 418.23 | 1.38% | 702,417 |
| Dec 26, 2025 | 409.05 | 413.50 | 407.00 | 412.52 | 412.52 | 0.48% | 595,929 |
| Dec 24, 2025 | 412.60 | 413.70 | 407.76 | 410.56 | 410.56 | -0.18% | 470,620 |
| Dec 23, 2025 | 412.99 | 415.98 | 410.00 | 411.28 | 411.28 | 0.49% | 646,393 |
| Dec 22, 2025 | 412.00 | 412.24 | 407.00 | 409.27 | 409.27 | -0.68% | 814,554 |
| Dec 19, 2025 | 411.10 | 415.00 | 406.00 | 412.07 | 412.07 | 0.34% | 850,712 |
| Dec 18, 2025 | 401.48 | 420.00 | 401.48 | 410.69 | 410.69 | 2.30% | 1,976,738 |
| Dec 17, 2025 | 393.50 | 405.00 | 390.11 | 401.47 | 401.47 | 2.75% | 3,288,808 |
| Dec 16, 2025 | 384.01 | 395.00 | 384.01 | 390.74 | 390.74 | 2.21% | 2,173,145 |
| Dec 15, 2025 | 380.30 | 384.79 | 378.01 | 382.30 | 382.30 | 0.70% | 818,174 |
| Dec 12, 2025 | 375.20 | 384.10 | 375.20 | 379.66 | 379.66 | 0.57% | 1,624,782 |
| Dec 11, 2025 | 378.80 | 379.48 | 375.03 | 377.50 | 377.50 | -0.06% | 341,707 |
| Dec 10, 2025 | 376.92 | 379.39 | 376.13 | 377.74 | 377.74 | 0.22% | 2,397,678 |
| Dec 9, 2025 | 376.02 | 378.90 | 375.01 | 376.91 | 376.91 | 0.36% | 931,898 |
| Dec 8, 2025 | 375.20 | 377.00 | 373.73 | 375.57 | 375.57 | -0.21% | 1,626,241 |
| 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 |