UDL Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 5.000 | 5.000 | 4.720 | 4.720 | 4.531 | 2,000 |
| 2023-06-23 | 4.710 | 4.990 | 4.710 | 4.990 | 4.790 | 3,500 |
| 2023-06-22 | 4.600 | 5.150 | 4.500 | 4.870 | 4.675 | 8,000 |
| 2023-06-21 | 4.860 | 4.990 | 4.760 | 4.990 | 4.790 | 4,000 |
| 2023-06-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.520 | 500 |
| 2023-06-19 | 5.000 | 5.000 | 4.900 | 4.900 | 4.704 | 16,500 |
| 2023-06-16 | 4.990 | 5.200 | 4.990 | 5.200 | 4.992 | 1,500 |
| 2023-06-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.608 | 500 |
| 2023-06-14 | 4.950 | 4.950 | 4.950 | 4.950 | 4.752 | 2,500 |
| 2023-06-13 | 4.950 | 4.950 | 4.950 | 4.950 | 4.752 | 8,000 |
| 2023-06-12 | 4.950 | 4.950 | 4.920 | 4.920 | 4.723 | 3,500 |
| 2023-06-08 | 4.900 | 4.900 | 4.900 | 4.900 | 4.704 | 1,000 |
| 2023-06-07 | 5.200 | 5.250 | 5.200 | 5.250 | 5.040 | 2,000 |
| 2023-06-06 | 5.100 | 5.100 | 5.050 | 5.060 | 4.858 | 2,000 |
| 2023-06-05 | 5.200 | 5.200 | 5.200 | 5.200 | 4.992 | 500 |
| 2023-06-01 | 4.900 | 4.950 | 4.810 | 4.950 | 4.752 | 3,000 |
| 2023-05-31 | 4.810 | 4.810 | 4.810 | 4.810 | 4.618 | 1,000 |
| 2023-05-30 | 5.000 | 5.000 | 4.870 | 4.870 | 4.675 | 5,500 |
| 2023-05-29 | 4.950 | 4.950 | 4.750 | 4.760 | 4.570 | 5,000 |
| 2023-05-26 | 4.900 | 4.900 | 4.650 | 4.810 | 4.618 | 20,000 |
| 2023-05-25 | 5.000 | 5.000 | 4.900 | 4.900 | 4.704 | 8,500 |
| 2023-05-22 | 4.900 | 5.140 | 4.270 | 5.140 | 4.934 | 8,000 |
| 2023-05-19 | 4.900 | 5.200 | 4.900 | 5.200 | 4.992 | 2,500 |
| 2023-05-16 | 5.010 | 5.240 | 5.010 | 5.240 | 5.030 | 1,000 |
| 2023-05-11 | 5.000 | 5.000 | 5.000 | 5.000 | 4.800 | 1,500 |
| 2023-05-10 | 4.990 | 5.000 | 4.990 | 5.000 | 4.800 | 1,000 |
| 2023-05-09 | 4.960 | 5.000 | 4.960 | 5.000 | 4.800 | 4,500 |
| 2023-05-08 | 5.000 | 5.000 | 4.960 | 4.960 | 4.762 | 6,000 |
| 2023-05-05 | 5.000 | 5.000 | 5.000 | 5.000 | 4.800 | 5,000 |
| 2023-05-04 | 5.190 | 5.190 | 5.190 | 5.190 | 4.982 | 500 |
| 2023-05-03 | 5.000 | 5.140 | 4.950 | 4.980 | 4.781 | 5,000 |
| 2023-05-02 | 4.800 | 4.800 | 4.750 | 4.750 | 4.560 | 10,000 |
| 2023-04-28 | 5.010 | 5.010 | 4.910 | 4.910 | 4.714 | 1,000 |
| 2023-04-27 | 5.110 | 5.250 | 5.110 | 5.190 | 4.982 | 10,500 |
| 2023-04-26 | 5.110 | 5.110 | 5.090 | 5.100 | 4.896 | 21,500 |
| 2023-04-20 | 4.990 | 5.110 | 4.990 | 4.990 | 4.790 | 6,000 |
| 2023-04-19 | 5.140 | 5.730 | 4.810 | 5.050 | 4.848 | 51,000 |
| 2023-04-18 | 4.900 | 4.990 | 4.700 | 4.740 | 4.550 | 13,500 |
| 2023-04-13 | 4.990 | 4.990 | 4.730 | 4.730 | 4.541 | 2,000 |
| 2023-04-12 | 4.650 | 4.800 | 4.650 | 4.800 | 4.608 | 1,500 |
| 2023-04-11 | 4.950 | 4.950 | 4.610 | 4.610 | 4.426 | 1,000 |
| 2023-04-10 | 4.980 | 5.050 | 4.910 | 4.910 | 4.714 | 5,000 |
| 2023-04-07 | 4.960 | 4.960 | 4.960 | 4.960 | 4.762 | 500 |
| 2023-04-06 | 4.600 | 4.920 | 4.400 | 4.920 | 4.723 | 7,500 |
| 2023-04-05 | 4.900 | 5.150 | 4.620 | 4.680 | 4.493 | 27,500 |
| 2023-04-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.608 | 500 |
| 2023-04-03 | 4.650 | 5.090 | 4.600 | 5.090 | 4.886 | 14,000 |
| 2023-03-31 | 4.900 | 4.900 | 4.900 | 4.900 | 4.704 | 500 |
| 2023-03-30 | 4.620 | 4.620 | 4.610 | 4.620 | 4.435 | 13,000 |
| 2023-03-29 | 4.520 | 5.200 | 4.520 | 4.710 | 4.522 | 3,500 |
| 2023-03-28 | 5.200 | 5.200 | 4.910 | 5.200 | 4.992 | 3,000 |
| 2023-03-27 | 5.000 | 5.000 | 4.910 | 4.910 | 4.714 | 2,500 |
| 2023-03-22 | 5.150 | 5.150 | 5.150 | 5.150 | 4.944 | 5,000 |
| 2023-03-21 | 5.000 | 5.150 | 5.000 | 5.150 | 4.944 | 2,000 |
| 2023-03-20 | 5.050 | 5.100 | 5.020 | 5.100 | 4.896 | 29,000 |
| 2023-03-17 | 5.050 | 5.050 | 5.000 | 5.000 | 4.800 | 5,000 |
| 2023-03-16 | 5.150 | 5.150 | 5.150 | 5.150 | 4.944 | 1,000 |
| 2023-03-15 | 5.350 | 5.350 | 5.000 | 5.000 | 4.800 | 38,000 |
| 2023-03-14 | 5.250 | 5.250 | 5.100 | 5.100 | 4.896 | 4,500 |
| 2023-03-13 | 5.110 | 5.240 | 5.110 | 5.130 | 4.925 | 11,500 |
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.