UDL Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 5.640 | 5.650 | 5.360 | 5.650 | 5.424 | 6,000 |
| 2024-04-16 | 5.310 | 5.600 | 5.300 | 5.600 | 5.376 | 84,000 |
| 2024-04-15 | 5.400 | 5.530 | 5.000 | 5.500 | 5.280 | 86,500 |
| 2024-04-09 | 5.500 | 5.500 | 5.300 | 5.390 | 5.174 | 31,000 |
| 2024-04-04 | 5.510 | 5.730 | 5.500 | 5.530 | 5.309 | 6,500 |
| 2024-04-03 | 5.400 | 5.450 | 5.400 | 5.450 | 5.232 | 2,000 |
| 2024-04-02 | 5.420 | 5.420 | 5.300 | 5.380 | 5.165 | 20,000 |
| 2024-04-01 | 5.600 | 5.600 | 5.600 | 5.600 | 5.376 | 1,000 |
| 2024-03-29 | 5.490 | 5.490 | 5.430 | 5.490 | 5.270 | 3,000 |
| 2024-03-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.280 | 30,500 |
| 2024-03-27 | 5.550 | 5.550 | 5.550 | 5.550 | 5.328 | 2,000 |
| 2024-03-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.376 | 1,000 |
| 2024-03-22 | 5.660 | 5.660 | 5.600 | 5.610 | 5.386 | 12,000 |
| 2024-03-21 | 5.650 | 5.880 | 5.560 | 5.810 | 5.578 | 4,000 |
| 2024-03-20 | 5.950 | 5.950 | 5.800 | 5.800 | 5.568 | 5,500 |
| 2024-03-19 | 5.600 | 5.770 | 5.600 | 5.770 | 5.539 | 3,500 |
| 2024-03-18 | 5.620 | 5.620 | 5.620 | 5.620 | 5.395 | 1,000 |
| 2024-03-15 | 5.610 | 5.700 | 5.610 | 5.700 | 5.472 | 2,000 |
| 2024-03-14 | 5.700 | 5.900 | 5.700 | 5.900 | 5.664 | 1,500 |
| 2024-03-13 | 6.000 | 6.300 | 5.700 | 5.720 | 5.491 | 11,500 |
| 2024-03-12 | 5.800 | 5.900 | 5.800 | 5.880 | 5.645 | 5,000 |
| 2024-03-11 | 5.520 | 5.800 | 5.520 | 5.650 | 5.424 | 15,500 |
| 2024-03-08 | 5.450 | 5.520 | 5.450 | 5.520 | 5.299 | 1,500 |
| 2024-03-07 | 5.450 | 5.700 | 5.450 | 5.680 | 5.453 | 3,000 |
| 2024-03-06 | 5.690 | 5.690 | 5.690 | 5.690 | 5.462 | 500 |
| 2024-03-05 | 5.420 | 5.500 | 5.400 | 5.500 | 5.280 | 35,500 |
| 2024-03-04 | 5.500 | 5.500 | 5.400 | 5.450 | 5.232 | 38,000 |
| 2024-03-01 | 5.600 | 6.500 | 5.410 | 5.480 | 5.261 | 43,000 |
| 2024-02-29 | 5.590 | 5.600 | 5.550 | 5.600 | 5.376 | 11,000 |
| 2024-02-28 | 5.500 | 5.500 | 5.310 | 5.500 | 5.280 | 242,000 |
| 2024-02-27 | 5.740 | 5.750 | 5.400 | 5.570 | 5.347 | 370,000 |
| 2024-02-26 | 5.360 | 5.410 | 5.360 | 5.410 | 5.194 | 1,500 |
| 2024-02-23 | 5.560 | 5.560 | 5.500 | 5.500 | 5.280 | 2,500 |
| 2024-02-22 | 5.800 | 5.800 | 5.500 | 5.560 | 5.338 | 7,000 |
| 2024-02-21 | 5.950 | 5.950 | 5.700 | 5.700 | 5.472 | 1,500 |
| 2024-02-20 | 5.870 | 6.290 | 5.570 | 5.570 | 5.347 | 6,500 |
| 2024-02-16 | 5.810 | 5.810 | 5.550 | 5.550 | 5.328 | 1,500 |
| 2024-02-15 | 5.650 | 5.650 | 5.500 | 5.500 | 5.280 | 2,500 |
| 2024-02-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.376 | 4,000 |
| 2024-02-13 | 5.520 | 5.520 | 5.500 | 5.510 | 5.290 | 12,000 |
| 2024-02-12 | 5.760 | 5.760 | 5.520 | 5.520 | 5.299 | 9,500 |
| 2024-02-07 | 6.000 | 6.090 | 5.900 | 6.020 | 5.779 | 5,000 |
| 2024-02-01 | 5.950 | 6.290 | 5.850 | 6.240 | 5.990 | 12,000 |
| 2024-01-31 | 6.000 | 6.340 | 5.760 | 6.000 | 5.760 | 500 |
| 2024-01-30 | 5.810 | 6.000 | 5.810 | 6.000 | 5.760 | 14,000 |
| 2024-01-26 | 6.000 | 6.190 | 6.000 | 6.190 | 5.942 | 2,500 |
| 2024-01-25 | 6.110 | 6.110 | 5.920 | 5.990 | 5.750 | 23,000 |
| 2024-01-24 | 6.250 | 6.350 | 6.250 | 6.350 | 6.096 | 1,000 |
| 2024-01-23 | 6.030 | 6.340 | 6.030 | 6.340 | 6.086 | 1,500 |
| 2024-01-22 | 6.050 | 6.150 | 6.050 | 6.070 | 5.827 | 2,500 |
| 2024-01-19 | 6.000 | 6.200 | 6.000 | 6.190 | 5.942 | 2,000 |
| 2024-01-18 | 6.010 | 6.130 | 6.000 | 6.120 | 5.875 | 14,000 |
| 2024-01-16 | 7.000 | 7.000 | 6.600 | 6.790 | 6.518 | 9,500 |
| 2024-01-15 | 6.060 | 6.060 | 6.060 | 6.060 | 5.818 | 1,500 |
| 2024-01-12 | 6.210 | 6.210 | 6.100 | 6.200 | 5.952 | 116,000 |
| 2024-01-11 | 6.510 | 6.510 | 6.210 | 6.210 | 5.962 | 47,500 |
| 2024-01-10 | 6.510 | 6.510 | 6.430 | 6.430 | 6.173 | 8,000 |
| 2024-01-09 | 6.790 | 6.790 | 6.790 | 6.790 | 6.518 | 2,500 |
| 2024-01-05 | 6.790 | 6.790 | 6.790 | 6.790 | 6.518 | 500 |
| 2024-01-04 | 6.550 | 6.550 | 6.500 | 6.500 | 6.240 | 10,500 |
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.