UBLPETF share price history UBLPakistan Enterprise ETF

UBLPakistan Enterprise ETF (UBLPETF) has 1,112 daily sessions on file, from 24 Mar 2020 to 13 Nov 2026. The last close was Rs 29.87. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 24 Mar 2020close Rs 10.21
Last session: 13 Nov 2026close Rs 29.87
Sessions on file: 1,11280 months
Highest close: Rs 44.434 Feb 2026
Lowest close: Rs 9.6825 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

UBLPETF month-end close

Mar 2020 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

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	29.87	30.24	28.10	2,317,500	9
Oct 2026	27.74	28.31	27.21	2,310,500	22
Sep 2026	28.40	29.22	27.97	3,848,500	22
Aug 2026	29.25	30.42	29.01	3,875,000	19
Jul 2026	29.42	33.47	28.62	11,745,000	23
Jun 2026	31.39	42.35	31.39	8,397,000	20
May 2026	40.67	40.67	37.79	1,348,500	17
Apr 2026	38.68	40.68	35.63	2,633,500	22
Mar 2026	35.51	37.94	34.06	3,369,500	20
Feb 2026	39.50	44.43	38.43	2,606,500	19
Jan 2026	42.46	43.94	40.98	16,349,500	22
Dec 2025	40.70	40.79	38.13	1,749,000	22
Nov 2025	38.53	38.69	36.25	587,000	20
Oct 2025	38.62	38.62	35.80	2,014,000	23
Sep 2025	37.55	37.55	33.54	802,500	22
Aug 2025	33.69	34.50	32.10	865,000	20
Jul 2025	32.10	32.25	28.96	1,749,500	23
Jun 2025	28.40	28.40	26.52	1,024,000	19
May 2025	27.45	27.45	23.73	1,333,000	20
Apr 2025	25.05	28.70	25.00	527,000	20
Mar 2025	25.25	25.25	24.26	141,500	19
Feb 2025	24.44	24.80	23.78	152,500	18
Jan 2025	24.51	24.51	23.62	185,500	21
Dec 2024	23.65	23.72	21.55	894,000	20
Nov 2024	21.05	21.17	19.45	760,500	19
Oct 2024	19.19	20.57	18.39	191,500	21
Sep 2024	18.34	18.61	17.27	99,000	15
Aug 2024	17.49	17.49	17.05	47,500	19
Jul 2024	17.48	19.71	17.23	137,500	20
Jun 2024	19.10	19.25	16.99	127,000	16
May 2024	17.49	17.63	16.69	123,000	16
Apr 2024	16.91	16.94	15.93	29,500	12
Mar 2024	15.40	15.40	15.26	14,000	6
Feb 2024	14.91	14.91	14.05	11,500	8
Jan 2024	14.24	14.77	14.24	32,500	13
Dec 2023	14.37	15.24	14.00	31,500	15
Nov 2023	14.49	14.60	12.42	125,000	12
Oct 2023	11.46	11.46	11.27	1,500	2
Sep 2023	10.90	10.90	10.80	1,000	2
Aug 2023	11.10	11.77	11.10	3,000	4
Jul 2023	11.06	11.06	10.60	5,000	7
Jun 2023	11.20	11.55	11.20	7,000	3
May 2023	11.58	11.58	11.43	7,000	7
Apr 2023	11.31	11.31	11.20	2,000	2
Mar 2023	11.37	11.37	10.95	2,500	3
Jan 2023	10.26	10.58	10.26	2,000	4
Dec 2022	10.02	10.72	10.02	42,000	4
Nov 2022	10.17	10.17	10.17	1,500	1
Oct 2022	10.35	10.55	10.00	9,500	9
Sep 2022	9.70	10.20	9.70	4,000	4
Aug 2022	10.26	10.47	9.75	25,500	6
Jul 2022	9.75	10.32	9.73	33,500	13
Jun 2022	10.11	11.56	10.11	40,000	13
May 2022	11.57	12.02	11.15	42,000	10
Apr 2022	12.65	12.88	12.14	57,000	12
Mar 2022	12.35	12.50	12.07	7,500	6
Feb 2022	12.50	13.00	12.50	73,500	15
Jan 2022	13.00	13.12	12.50	85,000	12
Dec 2021	12.77	12.88	12.17	94,000	12
Nov 2021	12.70	13.62	12.18	62,500	10
Oct 2021	13.50	13.51	12.65	176,500	11
Sep 2021	12.91	13.50	12.85	348,500	16
Aug 2021	13.75	14.08	13.56	169,500	9
Jul 2021	13.97	14.00	13.60	223,500	10
Jun 2021	14.05	15.24	14.05	331,000	17
May 2021	15.08	15.08	13.97	68,500	14
Apr 2021	13.90	14.24	13.62	40,500	13
Mar 2021	13.94	14.30	13.57	230,500	14
Feb 2021	14.14	14.55	14.00	142,000	16
Jan 2021	14.33	14.60	13.95	24,000	10
Dec 2020	13.66	13.77	13.15	886,500	15
Nov 2020	13.12	13.25	12.80	32,500	10
Oct 2020	13.00	13.32	12.75	2,057,500	14
Sep 2020	13.05	13.45	13.00	45,500	16
Aug 2020	13.24	13.59	12.63	298,500	18
Jul 2020	12.91	12.95	11.59	120,000	19
Jun 2020	11.42	11.94	11.17	666,500	16
May 2020	11.39	11.67	11.32	43,500	12
Apr 2020	11.91	12.23	10.82	558,500	21
Mar 2020	10.66	10.66	9.68	182,500	6

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

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	29.87	-0.07%	333,000
12 Nov 2026	29.89	-0.99%	205,500
11 Nov 2026	30.19	-0.17%	295,000
10 Nov 2026	30.24	+3.88%	897,000
6 Nov 2026	29.11	-1.79%	60,000
5 Nov 2026	29.64	+3.17%	294,500
4 Nov 2026	28.73	+1.84%	155,000
3 Nov 2026	28.21	+0.39%	43,500
2 Nov 2026	28.10	+1.30%	34,000
30 Oct 2026	27.74	-0.18%	71,000
29 Oct 2026	27.79	+0.47%	96,000
28 Oct 2026	27.66	+0.80%	38,000
27 Oct 2026	27.44	+0.44%	53,500
26 Oct 2026	27.32	+0.40%	241,000
23 Oct 2026	27.21	-0.98%	122,500
22 Oct 2026	27.48	-1.01%	119,500
21 Oct 2026	27.76	+0.18%	75,000
20 Oct 2026	27.71	-0.47%	115,500
19 Oct 2026	27.84	-0.14%	33,000
16 Oct 2026	27.88	-0.11%	64,000
15 Oct 2026	27.91	+1.09%	54,500
14 Oct 2026	27.61	-0.36%	93,500
13 Oct 2026	27.71	-0.07%	259,000
12 Oct 2026	27.73	-0.96%	203,000
9 Oct 2026	28.00	-0.60%	37,000
8 Oct 2026	28.17	-0.49%	103,000
7 Oct 2026	28.31	+0.18%	49,000
6 Oct 2026	28.26	+1.18%	112,500
5 Oct 2026	27.93	-0.85%	146,500
2 Oct 2026	28.17	-0.35%	124,500
1 Oct 2026	28.27	-0.46%	99,000
30 Sep 2026	28.40	+0.39%	312,000
29 Sep 2026	28.29	-0.21%	180,000
28 Sep 2026	28.35	-0.04%	103,500
25 Sep 2026	28.36	-0.35%	170,500
24 Sep 2026	28.46	-0.45%	67,000
23 Sep 2026	28.59	+0.39%	180,500
22 Sep 2026	28.48	-0.14%	89,000
21 Sep 2026	28.52	+0.74%	134,000
18 Sep 2026	28.31	+1.11%	30,500
17 Sep 2026	28.00	+0.11%	71,000
16 Sep 2026	27.97	-0.64%	91,500
15 Sep 2026	28.15	+0.50%	232,500
14 Sep 2026	28.01	-1.13%	298,000
11 Sep 2026	28.33	+0.46%	333,500
10 Sep 2026	28.20	-1.23%	226,000
9 Sep 2026	28.55	-0.38%	187,000
8 Sep 2026	28.66	-0.83%	163,500
7 Sep 2026	28.90	-0.52%	181,500
4 Sep 2026	29.05	-0.17%	287,500
3 Sep 2026	29.10	+0.07%	91,000
2 Sep 2026	29.08	-0.48%	288,500
1 Sep 2026	29.22	-0.10%	130,000
31 Aug 2026	29.25	-0.58%	214,000
28 Aug 2026	29.42	+0.44%	124,000
27 Aug 2026	29.29	+0.76%	233,500
25 Aug 2026	29.07	+0.21%	183,500
24 Aug 2026	29.01	-0.41%	335,000
21 Aug 2026	29.13	+0.17%	134,500
20 Aug 2026	29.08	-0.34%	164,500

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

UBLPETF daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,112 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.