UDL Industries Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-06	4.700	5.050	4.650	5.000	4.800	56,000
2023-10-05	4.650	4.690	4.650	4.690	4.502	1,000
2023-10-04	4.500	4.500	4.500	4.500	4.320	5,000
2023-10-03	4.440	4.500	4.400	4.500	4.320	16,500
2023-10-02	4.500	4.620	4.370	4.500	4.320	38,500
2023-09-28	4.700	4.720	4.600	4.600	4.416	29,500
2023-09-27	4.540	4.690	4.300	4.600	4.416	50,000
2023-09-26	4.950	5.080	4.450	4.540	4.358	76,500
2023-09-25	4.820	5.000	4.810	4.950	4.752	19,000
2023-09-22	4.950	4.950	4.750	4.770	4.579	19,000
2023-09-21	4.950	4.950	4.840	4.840	4.646	5,500
2023-09-20	4.800	4.850	4.750	4.750	4.560	11,500
2023-09-19	4.500	4.800	4.500	4.700	4.512	16,500
2023-09-18	4.630	4.800	4.630	4.650	4.464	2,000
2023-09-15	4.900	4.900	4.800	4.850	4.656	18,000
2023-09-14	5.200	5.200	4.850	4.900	4.704	5,000
2023-09-13	4.920	4.920	4.870	4.900	4.704	11,500
2023-09-12	5.140	5.140	4.850	4.860	4.666	29,000
2023-09-11	5.200	5.200	5.200	5.200	4.992	1,000
2023-09-06	5.100	5.100	4.840	4.910	4.714	6,500
2023-09-05	5.120	5.120	5.120	5.120	4.915	1,500
2023-09-01	4.850	5.490	4.850	5.010	4.810	2,000
2023-08-30	5.300	5.550	4.510	5.010	4.810	19,500
2023-08-29	5.260	5.260	5.250	5.250	5.040	43,500
2023-08-28	5.400	5.400	5.250	5.250	5.040	1,000
2023-08-25	5.850	5.850	5.350	5.690	5.462	2,000
2023-08-24	5.600	5.640	5.590	5.590	5.366	5,000
2023-08-21	5.300	5.490	5.300	5.370	5.155	18,500
2023-08-18	5.250	5.280	5.250	5.270	5.059	5,000
2023-08-17	5.300	5.680	5.270	5.270	5.059	2,500
2023-08-16	5.350	5.500	5.350	5.410	5.194	5,500
2023-08-15	5.300	5.400	4.520	5.300	5.088	20,000
2023-08-11	5.400	5.400	5.400	5.400	5.184	3,000
2023-08-10	5.360	5.360	5.350	5.350	5.136	10,000
2023-08-09	5.300	5.740	5.000	5.350	5.136	66,500
2023-08-08	5.750	5.750	5.350	5.430	5.213	13,500
2023-08-07	5.650	5.790	5.650	5.760	5.530	6,500
2023-08-04	5.550	5.550	5.400	5.550	5.328	8,500
2023-08-03	5.520	5.750	5.500	5.550	5.328	164,000
2023-08-02	5.500	5.600	5.500	5.550	5.328	12,000
2023-08-01	5.510	5.580	5.410	5.490	5.270	55,500
2023-07-31	5.730	5.730	5.600	5.700	5.472	74,000
2023-07-27	5.650	5.790	5.650	5.700	5.472	32,500
2023-07-26	5.500	6.240	5.500	5.610	5.386	428,000
2023-07-25	5.500	5.500	5.310	5.310	5.098	1,500
2023-07-24	5.500	5.500	5.220	5.500	5.280	11,000
2023-07-21	5.600	5.600	5.440	5.500	5.280	99,000
2023-07-20	5.600	5.750	5.600	5.750	5.520	17,500
2023-07-18	5.800	5.970	5.500	5.540	5.318	63,500
2023-07-17	5.250	6.300	5.250	5.830	5.597	69,000
2023-07-14	5.050	5.300	5.010	5.300	5.088	4,500
2023-07-13	5.190	6.050	5.190	5.250	5.040	46,500
2023-07-12	5.200	5.200	4.960	5.050	4.848	15,500
2023-07-11	5.090	5.090	5.010	5.010	4.810	1,000
2023-07-10	5.050	5.050	5.050	5.050	4.848	1,000
2023-07-07	4.900	5.440	4.900	5.000	4.800	5,000
2023-07-05	4.820	5.200	4.810	5.200	4.992	36,500
2023-07-04	5.100	5.100	5.100	5.100	4.896	6,000
2023-07-03	5.010	5.310	5.000	5.100	4.896	13,000
2023-06-27	5.000	5.000	5.000	5.000	4.800	1,500

← NewerPage 13 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.