UDL Industries Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-03	6.660	6.660	6.590	6.590	6.326	7,000
2024-01-02	7.000	7.200	6.610	6.620	6.355	7,000
2024-01-01	6.790	6.790	6.660	6.690	6.422	1,500
2023-12-29	6.500	6.520	6.450	6.480	6.221	21,000
2023-12-28	6.400	6.610	6.400	6.530	6.269	11,000
2023-12-27	6.510	6.510	5.600	6.480	6.221	12,000
2023-12-26	6.600	6.600	6.600	6.600	6.336	10,000
2023-12-22	6.900	6.970	6.730	6.730	6.461	9,000
2023-12-21	6.850	7.000	6.700	6.970	6.691	30,000
2023-12-20	6.890	6.890	6.710	6.720	6.451	2,500
2023-12-19	6.910	7.000	6.630	6.700	6.432	25,000
2023-12-18	7.350	7.350	7.000	7.000	6.720	45,000
2023-12-15	6.990	7.250	6.990	7.050	6.768	65,500
2023-12-14	6.990	6.990	6.950	6.980	6.701	3,500
2023-12-13	7.010	7.190	6.810	6.850	6.576	32,000
2023-12-12	7.020	7.090	7.000	7.000	6.720	9,000
2023-12-11	7.190	7.200	7.010	7.140	6.854	35,500
2023-12-08	7.410	7.690	6.960	7.110	6.826	98,000
2023-12-07	7.560	7.890	7.020	7.390	7.094	253,500
2023-12-06	7.700	7.800	6.870	7.650	7.344	90,000
2023-12-05	7.250	8.250	7.250	7.600	7.296	182,500
2023-12-04	7.050	7.700	7.050	7.390	7.094	85,500
2023-12-01	7.000	7.860	6.700	7.350	7.056	10,000
2023-11-30	7.280	7.280	6.800	6.870	6.595	6,500
2023-11-29	6.950	7.100	6.950	7.100	6.816	1,500
2023-11-28	7.200	7.200	6.900	7.050	6.768	21,500
2023-11-27	6.900	7.350	6.900	7.210	6.922	74,000
2023-11-24	7.590	7.590	6.900	7.130	6.845	50,500
2023-11-23	7.030	7.480	6.900	7.080	6.797	91,000
2023-11-22	7.300	8.070	7.200	7.280	6.989	41,500
2023-11-21	7.290	7.390	6.700	7.080	6.797	108,500
2023-11-20	6.850	7.350	6.850	6.950	6.672	102,000
2023-11-17	6.000	6.900	5.300	6.900	6.624	518,500
2023-11-16	5.500	6.100	5.500	5.900	5.664	216,500
2023-11-15	5.450	5.500	5.450	5.460	5.242	3,000
2023-11-14	5.400	5.450	5.400	5.450	5.232	37,500
2023-11-13	5.250	5.350	5.250	5.350	5.136	19,500
2023-11-10	5.400	5.400	5.220	5.240	5.030	17,000
2023-11-08	5.410	5.490	5.320	5.360	5.146	14,500
2023-11-07	5.500	5.500	5.450	5.450	5.232	1,000
2023-11-06	5.400	5.500	5.250	5.410	5.194	23,000
2023-11-03	5.400	5.450	5.400	5.410	5.194	6,500
2023-11-02	5.920	6.050	5.400	5.440	5.222	103,000
2023-11-01	5.700	5.750	5.700	5.750	5.520	105,500
2023-10-31	5.880	5.880	5.500	5.790	5.558	74,500
2023-10-30	5.210	5.890	5.210	5.770	5.539	38,500
2023-10-27	6.000	6.000	5.310	5.890	5.654	4,000
2023-10-26	5.500	6.400	5.400	5.690	5.462	22,500
2023-10-25	5.550	5.550	5.350	5.500	5.280	29,000
2023-10-24	5.010	5.500	5.000	5.490	5.270	152,000
2023-10-23	5.010	5.280	5.010	5.170	4.963	10,000
2023-10-20	5.200	5.400	5.150	5.240	5.030	53,000
2023-10-19	4.920	4.920	4.920	4.920	4.723	500
2023-10-18	5.040	5.040	4.950	4.990	4.790	8,000
2023-10-17	5.000	5.250	4.950	5.120	4.915	48,000
2023-10-16	4.850	4.940	4.850	4.910	4.714	5,000
2023-10-13	4.760	4.760	4.760	4.760	4.570	2,000
2023-10-11	5.000	5.000	4.770	4.860	4.666	16,500
2023-10-10	4.900	4.950	4.900	4.950	4.752	2,000
2023-10-09	4.610	4.850	4.610	4.710	4.522	4,000

← NewerPage 12 of 20 · 1,151 trading daysOlder →

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.