United Brands Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	29.420	29.420	25.310	25.320	25.320	14,379
2026-01-28	28.470	28.480	28.000	28.110	28.110	3,275
2026-01-27	29.000	29.000	27.720	28.180	28.180	7,162
2026-01-26	29.900	29.900	27.510	28.040	28.040	15,346
2026-01-23	28.910	30.000	28.800	29.180	29.180	192,846
2026-01-22	27.170	29.900	27.000	28.730	28.730	235,964
2026-01-21	27.250	28.450	27.180	27.270	27.270	24,610
2026-01-20	28.150	29.400	27.730	28.010	28.010	202,384
2026-01-19	26.800	28.420	26.800	27.540	27.540	62,262
2026-01-16	27.500	27.500	26.490	27.000	27.000	19,153
2026-01-15	27.000	27.500	25.500	26.890	26.890	12,276
2026-01-14	27.110	27.460	26.840	27.020	27.020	48,949
2026-01-13	27.990	27.990	27.000	27.370	27.370	10,169
2026-01-12	27.210	28.590	27.210	27.430	27.430	13,936
2026-01-09	27.560	27.980	27.130	27.980	27.980	8,011
2026-01-08	28.030	28.500	27.520	28.030	28.030	33,081
2026-01-07	27.110	28.500	27.090	28.150	28.150	138,105
2026-01-06	27.870	27.870	27.000	27.110	27.110	8,922
2026-01-05	26.840	27.690	26.840	27.500	27.500	6,668
2026-01-02	28.430	28.430	26.850	27.020	27.020	16,181
2026-01-01	27.740	27.740	27.000	27.030	27.030	8,364
2025-12-31	27.380	27.870	27.070	27.110	27.110	3,152
2025-12-30	27.170	28.460	26.220	27.390	27.390	4,558
2025-12-29	28.380	28.380	27.510	27.900	27.900	1,924
2025-12-26	27.510	29.330	27.210	28.200	28.200	6,435
2025-12-24	28.360	28.360	27.500	27.610	27.610	2,404
2025-12-23	27.950	27.990	27.520	27.930	27.930	6,073
2025-12-22	27.190	28.140	27.190	27.400	27.400	17,382
2025-12-19	28.470	28.470	27.210	28.250	28.250	8,526
2025-12-18	27.710	28.260	27.710	27.840	27.840	8,878
2025-12-17	28.000	28.400	27.730	28.220	28.220	5,919
2025-12-16	28.690	28.690	27.830	28.250	28.250	43,984
2025-12-15	29.290	29.290	27.550	28.140	28.140	39,520
2025-12-12	27.990	28.940	27.900	27.990	27.990	60,583
2025-12-11	27.300	30.030	27.060	29.070	29.070	326,659
2025-12-10	27.300	27.620	27.300	27.300	27.300	12,513
2025-12-09	27.170	27.790	26.560	27.300	27.300	41,852
2025-12-08	28.880	28.880	27.330	27.500	27.500	44,590
2025-12-05	27.980	27.980	26.060	27.000	27.000	8,841
2025-12-04	26.890	28.390	26.890	26.940	26.940	1,271
2025-12-03	27.300	27.860	26.800	26.890	26.890	15,636
2025-12-02	27.300	27.800	27.250	27.300	27.300	9,712
2025-12-01	27.690	27.690	27.100	27.110	27.110	3,733
2025-11-28	27.610	28.450	25.650	27.000	27.000	34,832
2025-11-27	27.680	27.990	27.500	27.500	27.500	2
2025-11-26	27.060	28.190	26.930	27.500	27.500	11,414
2025-11-25	28.660	28.660	27.140	27.510	27.510	19,805
2025-11-24	28.870	28.870	27.820	27.870	27.870	13,843
2025-11-21	28.750	28.750	27.120	27.810	27.810	19,754
2025-11-20	27.950	27.950	27.450	27.720	27.720	47,978
2025-11-19	29.620	29.620	27.280	27.430	27.430	3,532
2025-11-18	27.210	28.820	27.210	27.660	27.660	44,118
2025-11-17	29.370	29.370	27.000	27.190	27.190	37,077
2025-11-14	28.220	28.220	27.290	27.450	27.450	4,095
2025-11-13	27.210	28.090	27.210	27.690	27.690	4,833
2025-11-12	28.430	28.430	27.300	27.490	27.490	259,771
2025-11-11	27.020	28.330	27.000	27.830	27.830	169,519
2025-11-10	27.050	27.960	26.610	27.570	27.570	11,149
2025-11-07	27.000	27.990	26.200	27.750	27.750	110,343
2025-11-06	27.000	27.240	26.000	26.820	26.820	27,727

← NewerPage 4 of 17 · 1,017 trading daysOlder →

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.