United Bank Limited (PSX:UBL)
Pakistan
· Delayed Price · Currency is PKR 400.67
-9.21 (-2.25%)
At close: Apr 28, 2026
United Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 402.00 | 405.00 | 396.00 | 400.67 | 400.67 | -2.25% | 3,213,382 |
| Apr 27, 2026 | 416.40 | 416.50 | 407.00 | 409.88 | 409.88 | -1.54% | 2,099,342 |
| Apr 24, 2026 | 405.05 | 419.01 | 402.05 | 416.31 | 416.31 | 1.43% | 3,144,070 |
| Apr 23, 2026 | 419.00 | 422.00 | 400.00 | 410.46 | 410.46 | -3.47% | 3,574,325 |
| Apr 22, 2026 | 445.00 | 445.00 | 422.01 | 425.20 | 417.20 | -2.61% | 5,341,027 |
| Apr 21, 2026 | 419.00 | 451.50 | 419.00 | 436.60 | 428.39 | 4.99% | 6,379,432 |
| Apr 20, 2026 | 404.31 | 420.99 | 395.01 | 415.84 | 408.02 | 2.20% | 8,953,976 |
| Apr 17, 2026 | 385.00 | 409.90 | 385.00 | 406.88 | 399.22 | 6.69% | 7,693,869 |
| Apr 16, 2026 | 375.00 | 384.49 | 373.00 | 381.38 | 374.20 | 2.87% | 4,317,842 |
| Apr 15, 2026 | 365.10 | 382.48 | 361.90 | 370.73 | 363.75 | 4.16% | 16,139,980 |
| Apr 14, 2026 | 350.00 | 359.00 | 350.00 | 355.93 | 349.23 | 3.85% | 2,309,702 |
| Apr 13, 2026 | 348.01 | 355.00 | 341.11 | 342.73 | 336.28 | -4.89% | 3,704,992 |
| Apr 10, 2026 | 360.01 | 368.00 | 355.00 | 360.34 | 353.56 | 0.92% | 5,590,841 |
| Apr 9, 2026 | 350.00 | 365.00 | 340.20 | 357.07 | 350.35 | 3.01% | 6,749,074 |
| Apr 8, 2026 | 346.65 | 346.65 | 346.65 | 346.65 | 340.13 | 10.00% | 3,631,740 |
| Apr 7, 2026 | 305.00 | 316.99 | 293.25 | 315.14 | 309.21 | 2.95% | 5,563,975 |
| Apr 6, 2026 | 327.00 | 328.75 | 294.10 | 306.10 | 300.34 | -6.32% | 14,902,520 |
| Apr 3, 2026 | 333.00 | 337.50 | 321.60 | 326.76 | 320.61 | -4.07% | 6,694,338 |
| Apr 2, 2026 | 340.00 | 344.00 | 336.60 | 340.62 | 334.21 | -3.52% | 2,001,736 |
| Apr 1, 2026 | 338.00 | 356.00 | 337.00 | 353.06 | 346.42 | 6.36% | 6,032,335 |
| Mar 31, 2026 | 340.00 | 344.98 | 328.00 | 331.95 | 325.70 | -1.44% | 2,524,630 |
| Mar 30, 2026 | 346.00 | 347.00 | 330.00 | 336.81 | 330.47 | -2.22% | 1,633,213 |
| Mar 27, 2026 | 350.00 | 354.50 | 339.00 | 344.45 | 337.97 | -0.90% | 2,385,166 |
| Mar 26, 2026 | 374.50 | 374.99 | 343.00 | 347.58 | 341.04 | -7.07% | 2,917,729 |
| Mar 25, 2026 | 372.02 | 376.88 | 369.40 | 374.01 | 366.97 | 1.21% | 1,466,624 |
| Mar 24, 2026 | 378.01 | 378.77 | 367.01 | 369.54 | 362.59 | 0.22% | 707,600 |
| Mar 19, 2026 | 362.32 | 375.00 | 362.32 | 368.72 | 361.78 | -3.49% | 1,169,167 |
| Mar 18, 2026 | 365.00 | 387.00 | 365.00 | 382.07 | 367.03 | 4.73% | 1,164,731 |
| Mar 17, 2026 | 360.01 | 365.80 | 357.50 | 364.83 | 350.47 | 1.78% | 822,144 |
| Mar 16, 2026 | 371.37 | 374.98 | 352.10 | 358.45 | 344.34 | -3.48% | 1,020,364 |
| Mar 13, 2026 | 365.22 | 376.00 | 362.56 | 371.37 | 356.75 | 1.68% | 688,786 |
| Mar 12, 2026 | 373.98 | 373.98 | 362.50 | 365.22 | 350.85 | -2.44% | 1,265,998 |
| Mar 11, 2026 | 382.16 | 388.95 | 372.90 | 374.37 | 359.64 | -1.87% | 1,198,962 |
| Mar 10, 2026 | 397.47 | 397.47 | 379.40 | 381.49 | 366.47 | 5.58% | 2,343,117 |
| Mar 9, 2026 | 380.00 | 388.00 | 361.34 | 361.34 | 347.12 | -10.00% | 5,325,659 |
| Mar 6, 2026 | 418.00 | 418.00 | 399.01 | 401.49 | 385.69 | -3.50% | 2,875,618 |
| Mar 5, 2026 | 416.00 | 421.89 | 413.15 | 416.07 | 399.69 | 0.78% | 1,102,310 |
| Mar 4, 2026 | 420.00 | 420.00 | 403.70 | 412.85 | 396.60 | -1.39% | 2,585,696 |
| Mar 3, 2026 | 396.00 | 424.00 | 395.00 | 418.68 | 402.20 | 5.72% | 3,163,672 |
| Mar 2, 2026 | 395.82 | 415.00 | 395.82 | 396.03 | 380.44 | -9.95% | 3,856,859 |
| Feb 27, 2026 | 450.00 | 457.00 | 430.00 | 439.80 | 422.49 | -2.52% | 1,416,459 |
| Feb 26, 2026 | 450.10 | 457.99 | 443.00 | 451.19 | 433.43 | 0.26% | 1,492,825 |
| Feb 25, 2026 | 467.00 | 471.89 | 447.00 | 450.04 | 432.33 | -2.47% | 2,942,476 |
| Feb 24, 2026 | 470.10 | 479.98 | 459.99 | 461.46 | 443.30 | -1.84% | 1,204,649 |
| Feb 23, 2026 | 479.88 | 484.80 | 464.05 | 470.09 | 451.59 | -2.06% | 537,586 |
| Feb 20, 2026 | 482.50 | 484.99 | 469.00 | 479.98 | 461.09 | 0.49% | 1,053,062 |
| Feb 19, 2026 | 490.50 | 490.50 | 465.00 | 477.65 | 458.85 | -2.38% | 1,289,120 |
| Feb 18, 2026 | 462.00 | 491.24 | 460.06 | 489.32 | 470.06 | 7.41% | 2,275,151 |
| Feb 17, 2026 | 463.00 | 468.50 | 446.18 | 455.57 | 437.64 | -0.93% | 2,234,597 |
| Feb 16, 2026 | 483.00 | 483.50 | 446.00 | 459.84 | 441.74 | -4.20% | 1,629,894 |
| Feb 13, 2026 | 488.00 | 488.00 | 478.02 | 479.98 | 461.09 | -1.00% | 1,048,900 |
| Feb 12, 2026 | 485.06 | 491.91 | 474.00 | 484.84 | 465.76 | -0.05% | 1,814,049 |
| Feb 11, 2026 | 491.99 | 491.99 | 482.90 | 485.06 | 465.97 | -0.56% | 643,116 |
| Feb 10, 2026 | 491.99 | 492.00 | 483.01 | 487.77 | 468.57 | -0.05% | 775,526 |
| Feb 9, 2026 | 494.01 | 502.00 | 482.00 | 487.99 | 468.78 | -1.17% | 2,149,906 |
| Feb 6, 2026 | 505.00 | 509.00 | 490.00 | 493.77 | 474.34 | -1.86% | 1,551,538 |
| Feb 4, 2026 | 499.99 | 506.50 | 498.00 | 503.14 | 483.34 | 0.69% | 1,476,748 |
| Feb 3, 2026 | 496.00 | 502.00 | 495.00 | 499.68 | 480.01 | 0.89% | 1,740,204 |
| Feb 2, 2026 | 487.50 | 497.03 | 483.50 | 495.26 | 475.77 | 1.71% | 2,632,185 |
| Jan 30, 2026 | 480.00 | 497.00 | 480.00 | 486.92 | 467.76 | 1.65% | 976,817 |
| Jan 29, 2026 | 493.00 | 493.00 | 478.00 | 479.00 | 460.15 | -2.82% | 2,002,115 |
| Jan 28, 2026 | 484.80 | 498.00 | 484.05 | 492.91 | 473.51 | 1.84% | 2,500,629 |
| Jan 27, 2026 | 486.12 | 492.00 | 482.00 | 484.02 | 464.97 | -0.23% | 1,168,563 |
| Jan 26, 2026 | 484.00 | 491.90 | 484.00 | 485.12 | 466.03 | 0.29% | 687,490 |
| Jan 23, 2026 | 486.76 | 490.25 | 480.00 | 483.73 | 464.69 | -0.62% | 1,362,851 |
| Jan 22, 2026 | 495.00 | 496.00 | 485.75 | 486.76 | 467.60 | -0.60% | 883,788 |
| Jan 21, 2026 | 493.42 | 495.41 | 486.66 | 489.70 | 470.43 | -0.64% | 777,549 |
| Jan 20, 2026 | 497.80 | 501.00 | 490.16 | 492.87 | 473.47 | -0.39% | 1,696,753 |
| Jan 19, 2026 | 483.00 | 510.00 | 482.00 | 494.78 | 475.31 | 3.09% | 4,499,136 |
| Jan 16, 2026 | 478.93 | 483.99 | 474.00 | 479.95 | 461.06 | 1.21% | 3,087,898 |
| Jan 15, 2026 | 483.98 | 487.00 | 470.50 | 474.19 | 455.53 | -1.20% | 2,333,328 |
| Jan 14, 2026 | 490.00 | 490.00 | 478.60 | 479.95 | 461.06 | -2.05% | 2,436,669 |
| Jan 13, 2026 | 480.41 | 493.00 | 470.01 | 490.01 | 470.72 | 2.00% | 2,333,866 |
| Jan 12, 2026 | 485.99 | 488.93 | 478.00 | 480.41 | 461.50 | -1.15% | 1,109,451 |
| Jan 9, 2026 | 489.00 | 491.80 | 483.92 | 485.99 | 466.86 | -0.26% | 1,288,885 |
| Jan 8, 2026 | 495.54 | 498.00 | 482.00 | 487.27 | 468.09 | -1.67% | 2,485,638 |
| Jan 7, 2026 | 505.00 | 511.00 | 486.50 | 495.54 | 476.04 | -1.43% | 5,418,336 |
| Jan 6, 2026 | 489.89 | 517.00 | 484.10 | 502.74 | 482.95 | 3.06% | 5,763,171 |
| Jan 5, 2026 | 467.50 | 494.90 | 467.49 | 487.80 | 468.60 | 5.12% | 2,999,424 |
| Jan 2, 2026 | 449.74 | 480.00 | 444.00 | 464.04 | 445.78 | 4.73% | 1,899,397 |
| Jan 1, 2026 | 425.00 | 450.00 | 424.99 | 443.10 | 425.66 | 4.36% | 2,649,686 |
| Dec 31, 2025 | 422.90 | 427.40 | 420.00 | 424.59 | 407.88 | 0.38% | 1,375,378 |
| Dec 30, 2025 | 419.00 | 427.90 | 417.00 | 422.98 | 406.33 | 1.14% | 2,417,653 |
| Dec 29, 2025 | 413.00 | 419.99 | 412.65 | 418.23 | 401.77 | 1.38% | 702,417 |
| Dec 26, 2025 | 409.05 | 413.50 | 407.00 | 412.52 | 396.28 | 0.48% | 595,929 |
| Dec 24, 2025 | 412.60 | 413.70 | 407.76 | 410.56 | 394.40 | -0.18% | 470,620 |
| Dec 23, 2025 | 412.99 | 415.98 | 410.00 | 411.28 | 395.09 | 0.49% | 646,393 |
| Dec 22, 2025 | 412.00 | 412.24 | 407.00 | 409.27 | 393.16 | -0.68% | 814,554 |
| Dec 19, 2025 | 411.10 | 415.00 | 406.00 | 412.07 | 395.85 | 0.34% | 850,712 |
| Dec 18, 2025 | 401.48 | 420.00 | 401.48 | 410.69 | 394.53 | 2.30% | 1,976,738 |
| Dec 17, 2025 | 393.50 | 405.00 | 390.11 | 401.47 | 385.67 | 2.75% | 3,288,808 |
| Dec 16, 2025 | 384.01 | 395.00 | 384.01 | 390.74 | 375.36 | 2.21% | 2,173,145 |
| Dec 15, 2025 | 380.30 | 384.79 | 378.01 | 382.30 | 367.25 | 0.70% | 818,174 |
| Dec 12, 2025 | 375.20 | 384.10 | 375.20 | 379.66 | 364.72 | 0.57% | 1,624,782 |
| Dec 11, 2025 | 378.80 | 379.48 | 375.03 | 377.50 | 362.64 | -0.06% | 341,707 |
| Dec 10, 2025 | 376.92 | 379.39 | 376.13 | 377.74 | 362.87 | 0.22% | 2,397,678 |
| Dec 9, 2025 | 376.02 | 378.90 | 375.01 | 376.91 | 362.08 | 0.36% | 931,898 |
| Dec 8, 2025 | 375.20 | 377.00 | 373.73 | 375.57 | 360.79 | -0.21% | 1,626,241 |
| Dec 5, 2025 | 379.98 | 380.00 | 373.00 | 376.35 | 361.54 | 0.66% | 1,262,768 |
| Dec 4, 2025 | 375.11 | 377.55 | 372.72 | 373.90 | 359.18 | -0.25% | 101,463 |