United Bank Limited (UBL.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 216.74 | 217.75 | 215.25 | 216.92 | 216.92 | 716,766 |
| 21 May 2024 | 214.26 | 216.00 | 209.10 | 215.51 | 215.51 | 2,974,726 |
| 20 May 2024 | 214.89 | 214.89 | 211.75 | 212.26 | 212.26 | 2,456,232 |
| 17 May 2024 | 215.00 | 216.55 | 208.20 | 213.93 | 213.93 | 5,154,062 |
| 16 May 2024 | 205.10 | 215.00 | 205.01 | 214.54 | 214.54 | 2,740,285 |
| 15 May 2024 | 200.00 | 206.70 | 199.00 | 205.67 | 205.67 | 2,962,612 |
| 14 May 2024 | 196.98 | 200.00 | 196.20 | 199.70 | 199.70 | 962,731 |
| 13 May 2024 | 195.00 | 197.00 | 194.50 | 196.29 | 196.29 | 367,453 |
| 10 May 2024 | 195.01 | 196.00 | 193.00 | 195.01 | 195.01 | 251,080 |
| 09 May 2024 | 195.11 | 195.90 | 193.50 | 194.36 | 194.36 | 183,071 |
| 08 May 2024 | 196.96 | 197.00 | 193.70 | 194.97 | 194.97 | 538,672 |
| 07 May 2024 | 197.60 | 197.90 | 195.51 | 196.43 | 196.43 | 169,181 |
| 06 May 2024 | 195.85 | 197.96 | 195.35 | 196.88 | 196.88 | 295,231 |
| 03 May 2024 | 193.93 | 194.55 | 191.50 | 194.22 | 194.22 | 284,099 |
| 02 May 2024 | 194.00 | 194.00 | 191.25 | 192.05 | 192.05 | 600,297 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 200.00 | 200.90 | 193.10 | 193.65 | 193.65 | 1,281,960 |
| 29 Apr 2024 | 200.41 | 201.00 | 197.50 | 198.90 | 198.90 | 1,250,468 |
| 26 Apr 2024 | 200.38 | 203.25 | 198.13 | 200.47 | 200.47 | 1,100,319 |
| 25 Apr 2024 | 196.05 | 201.45 | 193.55 | 200.38 | 200.38 | 2,590,036 |
| 25 Apr 2024 | 11 Dividend | |||||
| 24 Apr 2024 | 205.50 | 208.92 | 205.00 | 205.67 | 194.67 | 1,697,458 |
| 23 Apr 2024 | 203.00 | 206.41 | 203.00 | 205.01 | 194.05 | 1,072,960 |
| 22 Apr 2024 | 198.00 | 204.74 | 198.00 | 202.65 | 191.81 | 1,888,627 |
| 19 Apr 2024 | 194.01 | 198.63 | 194.01 | 197.51 | 186.95 | 1,439,054 |
| 18 Apr 2024 | 195.50 | 195.90 | 191.66 | 194.80 | 184.38 | 1,789,956 |
| 17 Apr 2024 | 193.50 | 198.60 | 191.66 | 195.17 | 184.73 | 3,439,247 |
| 16 Apr 2024 | 192.57 | 195.92 | 192.00 | 192.92 | 182.60 | 1,398,950 |
| 15 Apr 2024 | 187.27 | 193.50 | 187.27 | 193.15 | 182.82 | 820,119 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 187.00 | 193.19 | 185.10 | 188.71 | 178.62 | 2,029,359 |
| 08 Apr 2024 | 182.00 | 186.47 | 182.00 | 185.77 | 175.83 | 471,334 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 181.50 | 181.80 | 180.00 | 181.32 | 171.62 | 304,230 |
| 03 Apr 2024 | 181.99 | 182.00 | 181.00 | 181.03 | 171.35 | 240,902 |
| 02 Apr 2024 | 181.01 | 182.20 | 180.51 | 181.27 | 171.58 | 297,945 |
| 01 Apr 2024 | 182.00 | 183.11 | 181.50 | 181.91 | 172.18 | 557,715 |
| 28 Mar 2024 | 182.00 | 183.81 | 180.03 | 181.79 | 172.07 | 8,739,676 |
| 27 Mar 2024 | 178.62 | 183.00 | 178.62 | 181.51 | 171.80 | 2,484,510 |
| 26 Mar 2024 | 177.95 | 179.35 | 176.50 | 178.61 | 169.06 | 757,753 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 179.00 | 179.00 | 174.69 | 176.14 | 166.72 | 631,379 |
| 21 Mar 2024 | 180.98 | 181.00 | 178.13 | 178.76 | 169.20 | 405,499 |
| 20 Mar 2024 | 180.75 | 181.99 | 179.40 | 180.02 | 170.39 | 4,451,128 |
| 19 Mar 2024 | 180.00 | 181.99 | 179.22 | 181.22 | 171.53 | 9,031,380 |
| 18 Mar 2024 | 179.00 | 180.00 | 178.60 | 179.78 | 170.16 | 282,512 |
| 15 Mar 2024 | 179.25 | 180.79 | 177.60 | 178.34 | 168.80 | 241,422 |
| 14 Mar 2024 | 181.00 | 181.00 | 178.52 | 179.65 | 170.04 | 880,930 |
| 13 Mar 2024 | 181.99 | 181.99 | 180.00 | 180.46 | 170.81 | 1,018,444 |
| 12 Mar 2024 | 182.28 | 182.28 | 180.25 | 181.69 | 171.97 | 116,022 |
| 11 Mar 2024 | 182.90 | 182.90 | 181.00 | 182.01 | 172.28 | 241,680 |
| 08 Mar 2024 | 185.30 | 187.00 | 182.50 | 182.85 | 173.07 | 2,152,131 |
| 07 Mar 2024 | 185.00 | 187.49 | 184.00 | 184.97 | 175.08 | 939,640 |
| 07 Mar 2024 | 11 Dividend | |||||
| 06 Mar 2024 | 195.20 | 196.91 | 195.00 | 195.50 | 174.63 | 2,785,770 |
| 05 Mar 2024 | 195.00 | 196.80 | 194.00 | 195.36 | 174.51 | 806,734 |
| 04 Mar 2024 | 194.48 | 195.00 | 191.55 | 194.00 | 173.29 | 741,062 |
| 01 Mar 2024 | 193.10 | 194.10 | 192.00 | 192.64 | 172.08 | 584,076 |
| 29 Feb 2024 | 188.30 | 193.00 | 188.30 | 192.23 | 171.71 | 830,766 |
| 28 Feb 2024 | 188.87 | 190.50 | 188.00 | 188.28 | 168.18 | 1,204,394 |
| 27 Feb 2024 | 190.99 | 190.99 | 188.11 | 188.28 | 168.18 | 979,969 |
| 26 Feb 2024 | 188.99 | 192.10 | 188.99 | 190.59 | 170.25 | 1,227,411 |
| 23 Feb 2024 | 185.11 | 189.20 | 185.11 | 188.81 | 168.66 | 722,636 |
| 22 Feb 2024 | 184.00 | 186.45 | 182.25 | 185.87 | 166.03 | 688,257 |
| 21 Feb 2024 | 181.00 | 184.98 | 180.40 | 182.96 | 163.43 | 1,964,122 |
| 20 Feb 2024 | 181.00 | 181.00 | 178.76 | 179.13 | 160.01 | 518,057 |
| 16 Feb 2024 | 181.00 | 183.30 | 180.50 | 181.86 | 162.45 | 511,264 |
| 15 Feb 2024 | 187.00 | 187.00 | 180.85 | 182.06 | 162.63 | 931,795 |
| 14 Feb 2024 | 187.60 | 187.90 | 185.60 | 185.99 | 166.14 | 929,471 |
| 13 Feb 2024 | 181.50 | 188.79 | 180.30 | 186.40 | 166.50 | 1,406,257 |
| 12 Feb 2024 | 182.99 | 184.00 | 180.01 | 181.74 | 162.34 | 498,070 |
| 09 Feb 2024 | 182.00 | 185.70 | 182.00 | 184.15 | 164.49 | 608,053 |
| 08 Feb 2024 | 185.99 | 185.99 | 185.99 | 185.99 | 166.14 | - |
| 07 Feb 2024 | 184.98 | 186.50 | 184.77 | 185.99 | 166.14 | 285,861 |
| 06 Feb 2024 | 183.00 | 185.90 | 182.40 | 184.40 | 164.72 | 674,476 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 183.00 | 183.50 | 181.26 | 182.65 | 163.15 | 360,928 |
| 01 Feb 2024 | 183.45 | 184.00 | 181.00 | 182.52 | 163.04 | 513,382 |
| 31 Jan 2024 | 181.95 | 183.00 | 180.98 | 182.06 | 162.63 | 529,567 |
| 30 Jan 2024 | 183.49 | 183.50 | 179.75 | 180.08 | 160.86 | 779,939 |
| 29 Jan 2024 | 184.75 | 184.75 | 181.11 | 182.94 | 163.41 | 787,771 |
| 26 Jan 2024 | 184.25 | 185.90 | 182.00 | 183.19 | 163.64 | 496,419 |
| 25 Jan 2024 | 184.89 | 185.48 | 183.01 | 184.50 | 164.81 | 647,546 |
| 24 Jan 2024 | 184.95 | 185.30 | 183.19 | 184.80 | 165.07 | 772,934 |
| 23 Jan 2024 | 183.00 | 186.00 | 182.01 | 184.10 | 164.45 | 612,716 |
| 22 Jan 2024 | 182.01 | 183.25 | 180.81 | 182.04 | 162.61 | 251,534 |
| 19 Jan 2024 | 184.00 | 185.20 | 181.75 | 182.78 | 163.27 | 565,293 |
| 18 Jan 2024 | 184.49 | 184.49 | 178.00 | 183.22 | 163.66 | 912,688 |
| 17 Jan 2024 | 180.00 | 183.93 | 178.50 | 183.09 | 163.55 | 2,997,560 |
| 16 Jan 2024 | 180.98 | 180.98 | 178.95 | 179.40 | 160.25 | 661,283 |
| 12 Jan 2024 | 181.00 | 182.50 | 180.00 | 180.19 | 160.96 | 341,669 |
| 11 Jan 2024 | 179.60 | 180.48 | 178.21 | 179.75 | 160.56 | 233,138 |
| 10 Jan 2024 | 180.79 | 180.79 | 178.20 | 178.60 | 159.54 | 420,920 |
| 09 Jan 2024 | 181.00 | 181.99 | 178.60 | 179.62 | 160.45 | 610,880 |
| 08 Jan 2024 | 184.90 | 184.90 | 178.90 | 179.42 | 160.27 | 639,782 |
| 05 Jan 2024 | 185.85 | 185.89 | 180.11 | 183.65 | 164.05 | 383,176 |
| 04 Jan 2024 | 185.09 | 185.85 | 182.55 | 184.68 | 164.97 | 759,786 |
| 03 Jan 2024 | 185.90 | 187.18 | 182.50 | 185.08 | 165.32 | 495,480 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.