SUPER
WAITLIST
  1. Home
  2. Stocks
  3. UBL
  4. History

UBL · COMMERCIAL BANKS

UBL share price history United Bank Limited

United Bank Limited (UBL) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 433.72. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 101.59
Last session
13 Nov 2026close Rs 433.72
Sessions on file
2,519123 months
Highest close
Rs 503.144 Feb 2026
Lowest close
Rs 44.7226 Mar 2020

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

UBL month-end close

221863495132026-112016-092021-10UBL month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026433.72445.30409.8821,509,5759
Oct 2026409.68424.23399.2317,730,51022
Sep 2026421.08449.10414.0723,145,06822
Aug 2026450.76478.03444.8925,625,65019
Jul 2026465.21494.67446.7067,345,52623
Jun 2026447.67454.43394.7654,902,25020
May 2026408.73421.71372.6735,105,87717
Apr 2026381.23436.60306.10123,326,45522
Mar 2026331.95418.68331.9540,218,04520
Feb 2026439.80503.14439.8029,907,99119
Jan 2026486.92502.74443.1050,361,44022
Dec 2025424.59424.59373.9027,005,18822
Nov 2025379.03380.03369.1313,645,00920
Oct 2025384.87403.98360.9429,740,97523
Sep 2025386.06386.06351.8327,361,08122
Aug 2025380.84385.44368.0316,765,42920
Jul 2025366.68373.48289.8266,370,43023
Jun 2025275.95275.95254.5041,328,50119
May 2025254.80259.40224.0351,466,65620
Apr 2025230.52276.06220.87114,499,06620
Mar 2025205.45205.45189.0723,139,67019
Feb 2025199.73207.28197.5022,128,04619
Jan 2025205.11205.11184.9850,285,67623
Dec 2024191.12191.12166.92107,686,01621
Nov 2024169.73173.89156.5153,740,32221
Oct 2024155.96159.49144.7651,996,95223
Sep 2024145.71148.87125.7635,128,29220
Aug 2024126.62128.77121.8427,458,58421
Jul 2024129.97133.51127.3836,948,06821
Jun 2024128.12132.82107.9441,362,40217
May 2024111.67111.6796.0361,605,07421
Apr 202496.83102.8490.5247,341,27818
Mar 202491.1497.7588.0785,775,66221
Feb 202496.1296.1289.5731,298,78619
Jan 202491.0392.5489.3030,847,35823
Dec 202388.9295.0384.5735,910,13820
Nov 202390.7792.4678.0386,784,30421
Oct 202383.8183.8172.0056,381,98022
Sep 202371.8073.4469.2833,310,24020
Aug 202369.5576.6969.5569,007,62622
Jul 202375.9379.0563.18119,886,16620
Jun 202358.7759.9254.8724,662,50219
May 202358.1565.1357.3255,638,24822
Apr 202361.3661.3652.3137,589,43016
Mar 202353.2858.6452.8368,511,86222
Feb 202356.5156.5550.5933,853,29020
Jan 202350.8052.4846.0622,923,59622
Dec 202250.3855.4848.7431,274,76422
Nov 202253.2555.0753.2520,523,38621
Oct 202253.5857.0653.5823,865,09421
Sep 202257.4559.9556.6315,835,47422
Aug 202258.3661.1454.0135,129,10621
Jul 202255.1758.6154.0128,644,43218
Jun 202256.5764.1055.7942,656,37422
May 202265.5668.6663.2531,920,41218
Apr 202268.6971.9766.5738,013,68820
Mar 202268.1974.4468.1970,281,05222
Feb 202274.1574.9169.8130,101,88820
Jan 202269.8971.5368.4624,240,40821
Dec 202168.2971.9466.6747,927,12623
Nov 202170.6371.8566.92142,399,07622
Oct 202170.0271.1658.9263,220,93220
Sep 202159.2861.9757.1978,169,77822
Aug 202160.4764.8560.4736,051,24020
Jul 202162.5063.7561.3035,631,41619
Jun 202161.1066.1361.0243,843,87222
May 202164.6464.6460.8385,281,17415
Apr 202163.1163.8257.1481,077,40422
Mar 202159.4766.2858.2593,931,86422
Feb 202163.7669.3661.43104,387,06819
Jan 202168.4071.8464.97119,143,63821
Dec 202062.9364.8560.8761,155,20822
Nov 202060.2560.9953.2351,490,02821
Oct 202054.8261.5454.8251,698,36821
Sep 202057.5664.6557.5657,372,33422
Aug 202062.4163.3757.7582,598,42420
Jul 202056.9056.9650.6895,070,97422
Jun 202051.6858.3649.7354,620,89622
May 202048.0253.0848.0216,448,23416
Apr 202053.5256.3851.0757,568,15822
Mar 202050.4185.1344.7281,182,85221
Feb 202083.0287.1179.6939,097,20019
Jan 202084.9790.9884.9745,642,20023
Dec 201982.2586.7782.1343,769,80021
Nov 201981.7581.7569.4653,343,80021
Oct 201968.7874.4168.7846,664,00023
Sep 201969.1171.4764.9139,724,20019
Aug 201964.7273.0359.8440,560,00018
Jul 201972.8175.4772.8123,810,40023
Jun 201973.6977.8273.6925,780,40016
May 201979.4179.4171.3467,774,00021
Apr 201973.9673.9665.5450,196,20022
Mar 201969.7770.7567.7519,728,40021
Feb 201967.9578.8067.2982,744,20019
Jan 201976.3376.5764.3364,213,00023
Dec 201861.3271.9661.3278,568,00020
Nov 201870.7775.6065.64198,767,40021
Oct 201874.9476.7366.52115,873,60023
Sep 201877.0080.2675.7635,635,00018
Aug 201879.0286.4979.0238,334,60019
Jul 201887.7093.0276.2981,541,60021
Jun 201884.4992.7284.3768,511,40018
May 201884.5698.4982.7444,697,60022
Apr 2018100.55105.8697.8337,093,60021
Mar 2018104.45104.4594.0934,473,20021
Feb 201894.33101.7894.3344,844,20019
Jan 201896.82107.5895.0382,495,00023
Dec 201793.9993.9981.7037,079,40019
Nov 201787.7790.9283.5438,659,80022
Oct 201789.5597.0089.5547,951,80022
Sep 201795.0997.2692.1640,068,20019
Aug 201793.07107.3693.0754,881,80022
Jul 2017104.03112.61100.9949,770,00021
Jun 2017117.76118.59109.48104,408,40018
May 2017118.80137.69118.80138,074,80022
Apr 2017124.07124.07113.2443,429,20020
Mar 2017113.82125.89112.6041,595,60022
Feb 2017122.37124.45115.7434,785,60020
Jan 2017117.67128.18117.5435,896,40022
Dec 2016119.45120.09105.5551,335,40021
Nov 2016104.28110.92104.2841,948,60022
Oct 2016100.74103.3499.8127,203,60019
Sep 201699.39101.5997.8625,557,20012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026433.72-0.80%928,853
12 Nov 2026437.23-1.02%1,719,718
11 Nov 2026441.72-0.80%2,993,692
10 Nov 2026445.30+4.69%4,316,709
6 Nov 2026425.34-1.63%1,033,824
5 Nov 2026432.38+2.46%4,863,490
4 Nov 2026422.00+2.26%2,103,043
3 Nov 2026412.67+0.68%1,577,892
2 Nov 2026409.88+0.05%1,972,354
30 Oct 2026409.68-0.79%925,107
29 Oct 2026412.96+0.63%673,978
28 Oct 2026410.36-0.11%820,960
27 Oct 2026410.80+0.72%856,299
26 Oct 2026407.85+2.16%1,247,432
23 Oct 2026399.23-0.20%767,467
22 Oct 2026400.04-3.29%1,803,037
21 Oct 2026413.63+0.92%1,252,791
20 Oct 2026409.84-0.08%307,580
19 Oct 2026410.17-0.57%497,968
16 Oct 2026412.53+0.45%2,592,938
15 Oct 2026410.69+0.27%518,220
14 Oct 2026409.59+0.23%592,310
13 Oct 2026408.63-0.55%406,898
12 Oct 2026410.91-1.44%583,202
9 Oct 2026416.91-0.57%595,707
8 Oct 2026419.31-1.16%348,199
7 Oct 2026424.23+0.75%447,479
6 Oct 2026421.09+1.67%466,544
5 Oct 2026414.19-1.58%743,226
2 Oct 2026420.82+0.76%810,170
1 Oct 2026417.66-0.81%472,998
30 Sep 2026421.08+0.24%1,682,267
29 Sep 2026420.09-0.96%270,516
28 Sep 2026424.18-0.77%329,997
25 Sep 2026427.47+0.28%384,286
24 Sep 2026426.26-1.48%352,197
23 Sep 2026432.68+0.84%748,355
22 Sep 2026429.07+0.11%315,578
21 Sep 2026428.61-0.21%902,028
18 Sep 2026429.50+1.58%1,105,244
17 Sep 2026422.83+0.71%950,745
16 Sep 2026419.83+0.21%1,903,625
15 Sep 2026418.96+1.18%780,031
14 Sep 2026414.07-2.69%1,746,351
11 Sep 2026425.53+0.72%1,706,766
10 Sep 2026422.50-0.84%1,989,041
9 Sep 2026426.07+0.69%1,288,999
8 Sep 2026423.14-1.36%1,800,774
7 Sep 2026428.98-2.69%1,673,019
4 Sep 2026440.83-0.54%686,926
3 Sep 2026443.21-0.32%945,354
2 Sep 2026444.64-0.99%598,596
1 Sep 2026449.10-0.37%984,373
31 Aug 2026450.76-1.73%1,000,114
28 Aug 2026458.70-0.25%1,749,780
27 Aug 2026459.85+0.63%1,133,517
25 Aug 2026456.97+2.72%1,572,644
24 Aug 2026444.89-0.34%1,153,839
21 Aug 2026446.43-0.33%1,896,516
20 Aug 2026447.93-1.26%1,393,525

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

UBL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on UBL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .