United Brands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 13.900 | 13.900 | 13.900 | 13.900 | 13.900 | 500 |
| 2022-11-15 | 13.630 | 13.630 | 13.620 | 13.630 | 13.630 | 1,000 |
| 2022-11-11 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 500 |
| 2022-11-08 | 13.650 | 13.760 | 13.650 | 13.750 | 13.750 | 3,500 |
| 2022-11-03 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 500 |
| 2022-11-02 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 2,500 |
| 2022-11-01 | 14.190 | 14.720 | 14.000 | 14.000 | 14.000 | 9,500 |
| 2022-10-27 | 13.690 | 13.700 | 13.690 | 13.700 | 13.700 | 1,000 |
| 2022-10-26 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 4,000 |
| 2022-10-21 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 500 |
| 2022-10-20 | 14.190 | 14.190 | 14.190 | 14.190 | 14.190 | 5,000 |
| 2022-10-19 | 14.190 | 14.190 | 14.190 | 14.190 | 14.190 | 500 |
| 2022-10-18 | 14.000 | 14.350 | 14.000 | 14.000 | 14.000 | 1,500 |
| 2022-10-17 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 500 |
| 2022-10-14 | 13.900 | 14.400 | 13.900 | 14.400 | 14.400 | 1,000 |
| 2022-10-10 | 13.920 | 14.300 | 13.910 | 14.300 | 14.300 | 3,000 |
| 2022-10-07 | 13.900 | 13.900 | 13.900 | 13.900 | 13.900 | 6,000 |
| 2022-10-06 | 14.000 | 14.490 | 14.000 | 14.250 | 14.250 | 1,000 |
| 2022-10-05 | 13.660 | 13.900 | 13.610 | 13.610 | 13.610 | 4,500 |
| 2022-10-04 | 14.600 | 14.800 | 13.900 | 13.900 | 13.900 | 11,000 |
| 2022-09-30 | 14.700 | 14.700 | 14.700 | 14.700 | 14.700 | 500 |
| 2022-09-28 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 500 |
| 2022-09-23 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 1,500 |
| 2022-09-19 | 15.000 | 15.300 | 15.000 | 15.000 | 15.000 | 5,500 |
| 2022-09-15 | 15.900 | 15.900 | 15.400 | 15.400 | 15.400 | 1,000 |
| 2022-09-13 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 1,000 |
| 2022-09-12 | 15.010 | 15.750 | 15.000 | 15.750 | 15.750 | 6,500 |
| 2022-09-09 | 15.510 | 15.510 | 15.510 | 15.510 | 15.510 | 500 |
| 2022-09-08 | 15.750 | 15.750 | 15.500 | 15.510 | 15.510 | 2,000 |
| 2022-09-07 | 15.560 | 15.560 | 15.550 | 15.560 | 15.560 | 1,000 |
| 2022-09-02 | 15.900 | 15.950 | 15.850 | 15.920 | 15.920 | 4,500 |
| 2022-09-01 | 17.000 | 17.400 | 15.900 | 16.580 | 16.580 | 8,500 |
| 2022-08-31 | 15.150 | 16.280 | 15.150 | 16.280 | 16.280 | 24,500 |
| 2022-08-30 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 500 |
| 2022-08-26 | 15.120 | 15.120 | 15.120 | 15.120 | 15.120 | 500 |
| 2022-08-25 | 15.210 | 15.500 | 15.000 | 15.500 | 15.500 | 3,000 |
| 2022-08-24 | 15.480 | 15.500 | 15.480 | 15.500 | 15.500 | 11,000 |
| 2022-08-23 | 15.500 | 15.500 | 15.200 | 15.500 | 15.500 | 5,500 |
| 2022-08-22 | 15.500 | 15.500 | 15.250 | 15.290 | 15.290 | 4,000 |
| 2022-08-18 | 15.500 | 15.550 | 15.500 | 15.550 | 15.550 | 2,000 |
| 2022-08-17 | 15.500 | 15.700 | 15.500 | 15.700 | 15.700 | 5,500 |
| 2022-08-16 | 15.520 | 15.990 | 15.360 | 15.990 | 15.990 | 5,000 |
| 2022-08-15 | 16.000 | 16.500 | 15.490 | 15.850 | 15.850 | 19,000 |
| 2022-08-12 | 15.950 | 16.000 | 15.360 | 16.000 | 16.000 | 2,500 |
| 2022-08-11 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 2,000 |
| 2022-08-10 | 15.750 | 16.500 | 15.750 | 16.500 | 16.500 | 3,000 |
| 2022-08-05 | 16.670 | 16.670 | 15.500 | 15.840 | 15.840 | 3,000 |
| 2022-08-04 | 15.200 | 15.600 | 15.200 | 15.600 | 15.600 | 1,000 |
| 2022-08-03 | 15.790 | 16.400 | 15.250 | 16.130 | 16.130 | 7,500 |
| 2022-08-02 | 15.000 | 15.720 | 15.000 | 15.720 | 15.720 | 5,000 |
| 2022-08-01 | 15.720 | 15.720 | 15.720 | 15.720 | 15.720 | 3,000 |
| 2022-07-29 | 15.990 | 16.120 | 15.310 | 15.790 | 15.790 | 3,500 |
| 2022-07-28 | 14.600 | 15.000 | 14.600 | 15.000 | 15.000 | 1,000 |
| 2022-07-27 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 500 |
| 2022-07-25 | 15.890 | 15.890 | 15.890 | 15.890 | 15.890 | 1,000 |
| 2022-07-19 | 15.000 | 15.500 | 14.800 | 15.500 | 15.500 | 5,000 |
| 2022-07-18 | 15.730 | 15.730 | 15.730 | 15.730 | 15.730 | 1,500 |
| 2022-07-15 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 1,000 |
| 2022-07-05 | 17.070 | 17.070 | 17.070 | 17.070 | 17.070 | 1,000 |
| 2022-06-30 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.