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 |