UDL Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 8.700 | 8.700 | 8.420 | 8.440 | 8.102 | 4,267 |
| 2024-08-20 | 8.700 | 8.700 | 8.310 | 8.500 | 8.160 | 13,072 |
| 2024-08-19 | 9.000 | 9.000 | 8.420 | 8.480 | 8.141 | 20,408 |
| 2024-08-16 | 8.500 | 9.000 | 8.500 | 8.790 | 8.438 | 521,012 |
| 2024-08-15 | 8.500 | 8.750 | 8.400 | 8.470 | 8.131 | 53,780 |
| 2024-08-13 | 8.600 | 8.790 | 8.410 | 8.570 | 8.227 | 68,612 |
| 2024-08-12 | 8.520 | 8.990 | 8.420 | 8.700 | 8.352 | 24,687 |
| 2024-08-09 | 8.810 | 8.930 | 8.110 | 8.730 | 8.381 | 37,676 |
| 2024-08-08 | 9.010 | 9.010 | 8.810 | 8.910 | 8.554 | 100,920 |
| 2024-08-07 | 9.000 | 9.480 | 8.910 | 8.950 | 8.592 | 36,007 |
| 2024-08-06 | 8.710 | 9.700 | 8.620 | 9.100 | 8.736 | 331,135 |
| 2024-08-05 | 8.890 | 9.050 | 8.620 | 8.720 | 8.371 | 28,345 |
| 2024-08-02 | 8.860 | 9.500 | 8.760 | 8.950 | 8.592 | 41,719 |
| 2024-08-01 | 10.000 | 10.000 | 8.760 | 9.180 | 8.813 | 158,827 |
| 2024-07-31 | 9.150 | 9.500 | 8.700 | 9.500 | 9.120 | 1,184,975 |
| 2024-07-30 | 7.210 | 8.500 | 7.210 | 8.500 | 8.160 | 481,674 |
| 2024-07-29 | 7.750 | 7.750 | 7.500 | 7.500 | 7.200 | 26,050 |
| 2024-07-26 | 7.520 | 7.800 | 7.210 | 7.350 | 7.056 | 13,015 |
| 2024-07-25 | 7.800 | 7.990 | 7.800 | 7.800 | 7.488 | 13,007 |
| 2024-07-24 | 7.900 | 8.000 | 7.820 | 7.830 | 7.517 | 35,963 |
| 2024-07-23 | 8.000 | 8.250 | 7.780 | 8.000 | 7.680 | 25,244 |
| 2024-07-22 | 8.000 | 8.200 | 7.250 | 7.990 | 7.670 | 26,420 |
| 2024-07-19 | 8.150 | 8.700 | 8.020 | 8.220 | 7.891 | 52,449 |
| 2024-07-18 | 8.200 | 8.200 | 8.000 | 8.010 | 7.690 | 185,829 |
| 2024-07-15 | 8.160 | 8.390 | 8.000 | 8.100 | 7.776 | 69,217 |
| 2024-07-12 | 8.510 | 8.600 | 8.020 | 8.230 | 7.901 | 58,376 |
| 2024-06-07 | 7.450 | 8.000 | 7.440 | 8.000 | 7.680 | 38,600 |
| 2024-06-06 | 7.390 | 8.270 | 7.390 | 7.900 | 7.584 | 28,046 |
| 2024-06-05 | 7.990 | 7.990 | 7.990 | 7.990 | 7.670 | 12,120 |
| 2024-06-04 | 7.980 | 8.000 | 7.720 | 7.990 | 7.670 | 53,018 |
| 2024-06-03 | 8.100 | 8.100 | 7.500 | 7.980 | 7.661 | 115,434 |
| 2024-05-31 | 7.250 | 8.080 | 7.250 | 8.050 | 7.728 | 95,097 |
| 2024-05-30 | 8.430 | 8.430 | 7.710 | 7.870 | 7.555 | 203,706 |
| 2024-05-29 | 7.100 | 8.100 | 7.000 | 7.700 | 7.392 | 714,168 |
| 2024-05-27 | 7.100 | 7.100 | 7.100 | 7.100 | 6.816 | 51,203 |
| 2024-05-24 | 7.000 | 7.100 | 7.000 | 7.100 | 6.816 | 50,500 |
| 2024-05-23 | 6.950 | 7.110 | 6.950 | 7.000 | 6.720 | 31,500 |
| 2024-05-22 | 7.010 | 7.010 | 6.920 | 6.920 | 6.643 | 31,000 |
| 2024-05-21 | 6.700 | 7.550 | 6.700 | 7.170 | 6.883 | 404,000 |
| 2024-05-20 | 6.510 | 6.700 | 6.510 | 6.700 | 6.432 | 27,000 |
| 2024-05-17 | 6.350 | 6.690 | 6.350 | 6.690 | 6.422 | 11,500 |
| 2024-05-16 | 6.510 | 6.600 | 6.500 | 6.600 | 6.336 | 23,500 |
| 2024-05-15 | 6.510 | 6.600 | 6.500 | 6.600 | 6.336 | 278,500 |
| 2024-05-14 | 6.500 | 6.840 | 6.400 | 6.700 | 6.432 | 15,000 |
| 2024-05-13 | 6.500 | 6.640 | 6.500 | 6.640 | 6.374 | 2,500 |
| 2024-05-10 | 6.320 | 6.500 | 6.320 | 6.500 | 6.240 | 12,000 |
| 2024-05-09 | 6.300 | 6.650 | 6.300 | 6.430 | 6.173 | 94,500 |
| 2024-05-08 | 6.260 | 6.300 | 6.120 | 6.300 | 6.048 | 60,000 |
| 2024-05-07 | 6.350 | 6.350 | 6.220 | 6.220 | 5.971 | 54,500 |
| 2024-05-06 | 6.150 | 6.400 | 6.120 | 6.350 | 6.096 | 148,000 |
| 2024-05-03 | 6.190 | 6.190 | 6.000 | 6.110 | 5.866 | 20,000 |
| 2024-05-02 | 5.900 | 6.170 | 5.900 | 6.000 | 5.760 | 15,500 |
| 2024-04-30 | 6.250 | 6.280 | 6.000 | 6.190 | 5.942 | 50,500 |
| 2024-04-29 | 6.120 | 6.240 | 5.900 | 6.200 | 5.952 | 88,500 |
| 2024-04-26 | 5.900 | 6.050 | 5.900 | 5.960 | 5.722 | 33,000 |
| 2024-04-25 | 5.650 | 6.090 | 5.650 | 5.940 | 5.702 | 147,000 |
| 2024-04-23 | 5.510 | 5.550 | 5.420 | 5.420 | 5.203 | 14,500 |
| 2024-04-22 | 5.510 | 5.510 | 5.510 | 5.510 | 5.290 | 1,500 |
| 2024-04-19 | 5.600 | 5.890 | 5.450 | 5.800 | 5.568 | 8,500 |
| 2024-04-18 | 5.350 | 5.600 | 5.350 | 5.600 | 5.376 | 1,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-17 | 0.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.