Stock history for UBL (UBL)
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-04-15 | 187.27 | 193.50 | 187.27 | 193.15 |  5.88 | 820,119 |
| 2024-04-09 | 187.00 | 193.19 | 185.10 | 188.71 | 1.71 | 2,029,359 |
| 2024-04-08 | 182.00 | 186.47 | 182.00 | 185.77 | 3.77 | 471,334 |
| 2024-04-04 | 181.50 | 181.80 | 180.00 | 181.32 |  -0.18 | 304,230 |
| 2024-04-03 | 181.99 | 182.00 | 181.00 | 181.03 | -0.96 | 240,902 |
| 2024-04-02 | 181.01 | 182.20 | 180.51 | 181.27 | 0.26 | 297,945 |
| 2024-04-01 | 182.00 | 183.11 | 181.50 | 181.91 | -0.09 | 557,715 |
| 2024-03-29 | 181.93 | 182.94 | 180.64 | 182.28 | 0.35 | 4,231,135 |
| 2024-03-28 | 182.00 | 183.81 | 180.03 | 181.79 | -0.21 | 8,739,676 |
| 2024-03-27 | 178.62 | 183.00 | 178.62 | 181.51 | 2.89 | 2,484,510 |
| 2024-03-26 | 177.95 | 179.35 | 176.50 | 178.61 | 0.66 | 757,753 |
| 2024-03-25 | 177.50 | 177.95 | 175.00 | 176.17 | -1.33 | 1,364,948 |
| 2024-03-22 | 179.00 | 179.00 | 174.69 | 176.14 | -2.86 | 631,379 |
| 2024-03-21 | 180.98 | 181.00 | 178.13 | 178.76 | -2.22 | 405,499 |
| 2024-03-20 | 180.75 | 181.99 | 179.40 | 180.02 | -0.73 | 4,451,128 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-03-19 | 180.00 | 181.99 | 179.22 | 181.22 | 1.22 | 9,031,380 |
| 2024-03-18 | 179.00 | 180.00 | 178.60 | 179.78 | 0.78 | 282,512 |
| 2024-03-15 | 179.25 | 180.79 | 177.60 | 178.34 | -0.91 | 241,422 |
| 2024-03-14 | 181.00 | 181.00 | 178.52 | 179.65 | -1.35 | 880,930 |
| 2024-03-13 | 181.99 | 181.99 | 180.00 | 180.46 | -1.53 | 1,018,444 |
| 2024-03-12 | 182.28 | 182.28 | 180.25 | 181.69 | -0.59 | 116,022 |
| 2024-03-11 | 182.90 | 182.90 | 181.00 | 182.01 | -0.89 | 241,680 |
| 2024-03-08 | 185.30 | 187.00 | 182.50 | 182.85 | -2.45 | 2,152,131 |
| 2024-03-07 | 185.00 | 187.49 | 184.00 | 184.97 | -0.03 | 939,640 |
| 2024-03-06 | 195.20 | 196.91 | 195.00 | 195.50 | 0.30 | 2,785,770 |
| 2024-03-05 | 195.00 | 196.80 | 194.00 | 195.36 | 0.36 | 806,734 |
| 2024-03-04 | 194.48 | 195.00 | 191.55 | 194.00 | -0.48 | 741,062 |
| 2024-03-01 | 193.10 | 194.10 | 192.00 | 192.64 | -0.46 | 584,076 |
| 2024-02-29 | 188.30 | 193.00 | 188.30 | 192.23 | 3.93 | 830,766 |
| 2024-02-28 | 188.87 | 190.50 | 188.00 | 188.28 | -0.59 | 1,204,394 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-02-27 | 190.99 | 190.99 | 188.11 | 188.28 | -2.71 | 979,969 |
| 2024-02-26 | 188.99 | 192.10 | 188.99 | 190.59 | 1.60 | 1,227,411 |
| 2024-02-23 | 185.11 | 189.20 | 185.11 | 188.81 | 3.70 | 722,636 |
| 2024-02-22 | 184.00 | 186.45 | 182.25 | 185.87 | 1.87 | 688,257 |
| 2024-02-21 | 181.00 | 184.98 | 180.40 | 182.96 | 1.96 | 1,964,122 |
| 2024-02-20 | 181.00 | 181.00 | 178.76 | 179.13 | -1.87 | 518,057 |
| 2024-02-19 | 180.65 | 181.99 | 179.51 | 180.03 | -0.62 | 794,224 |
| 2024-02-16 | 181.00 | 183.30 | 180.50 | 181.86 | 0.86 | 511,264 |
| 2024-02-15 | 187.00 | 187.00 | 180.85 | 182.06 | -4.94 | 931,795 |
| 2024-02-14 | 187.60 | 187.90 | 185.60 | 185.99 | -1.61 | 929,471 |
| 2024-02-13 | 181.50 | 188.79 | 180.30 | 186.40 | 4.90 | 1,406,257 |
| 2024-02-12 | 182.99 | 184.00 | 180.01 | 181.74 | -1.25 | 498,070 |
| 2024-02-09 | 182.00 | 185.70 | 182.00 | 184.15 | 2.15 | 608,053 |
| 2024-02-07 | 184.98 | 186.50 | 184.77 | 185.99 | 1.01 | 285,861 |
| 2024-02-06 | 183.00 | 185.90 | 182.40 | 184.40 | 1.40 | 674,476 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-02-02 | 183.00 | 183.50 | 181.26 | 182.65 | -0.35 | 360,928 |
| 2024-02-01 | 183.45 | 184.00 | 181.00 | 182.52 | -0.93 | 513,382 |
| 2024-01-31 | 181.95 | 183.00 | 180.98 | 182.06 | 0.11 | 529,567 |
| 2024-01-30 | 183.49 | 183.50 | 179.75 | 180.08 | -3.41 | 779,939 |
| 2024-01-29 | 184.75 | 184.75 | 181.11 | 182.94 | -1.81 | 787,771 |
| 2024-01-26 | 184.25 | 185.90 | 182.00 | 183.19 | -1.06 | 496,419 |
| 2024-01-25 | 184.89 | 185.48 | 183.01 | 184.50 | -0.39 | 647,546 |
| 2024-01-24 | 184.95 | 185.30 | 183.19 | 184.80 | -0.15 | 772,934 |
| 2024-01-23 | 183.00 | 186.00 | 182.01 | 184.10 | 1.10 | 612,716 |
| 2024-01-22 | 182.01 | 183.25 | 180.81 | 182.04 | 0.03 | 251,534 |
| 2024-01-19 | 184.00 | 185.20 | 181.75 | 182.78 | -1.22 | 565,293 |
| 2024-01-18 | 184.49 | 184.49 | 178.00 | 183.22 | -1.27 | 912,688 |
| 2024-01-17 | 180.00 | 183.93 | 178.50 | 183.09 | 3.09 | 2,997,560 |
| 2024-01-16 | 180.98 | 180.98 | 178.95 | 179.40 | -1.58 | 661,283 |
Data source: daily downloads from PSX's website.