UDL Industries Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	5.500	5.500	5.250	5.450	5.232	4,500
2023-03-09	5.200	5.200	5.050	5.100	4.896	11,500
2023-03-08	5.690	5.700	5.100	5.150	4.944	13,500
2023-03-07	5.200	5.550	5.200	5.250	5.040	1,500
2023-03-06	5.240	5.800	5.050	5.070	4.867	3,500
2023-03-03	5.240	5.240	5.000	5.000	4.800	27,500
2023-03-02	5.000	5.010	5.000	5.000	4.800	8,500
2023-03-01	5.040	5.060	5.000	5.030	4.829	12,000
2023-02-28	5.250	5.250	5.250	5.250	5.040	2,000
2023-02-27	5.350	5.700	5.300	5.390	5.174	8,500
2023-02-24	5.500	5.800	5.500	5.500	5.280	12,500
2023-02-23	5.500	5.500	5.500	5.500	5.280	1,000
2023-02-22	4.860	5.500	4.860	5.500	5.280	14,500
2023-02-21	5.500	5.850	5.410	5.850	5.616	9,000
2023-02-20	5.650	5.650	5.650	5.650	5.424	1,000
2023-02-17	5.800	5.800	5.700	5.700	5.472	4,000
2023-02-14	5.800	5.850	5.800	5.830	5.597	4,000
2023-02-13	5.800	5.850	5.650	5.700	5.472	13,000
2023-02-10	5.800	5.800	5.800	5.800	5.568	5,000
2023-02-09	5.750	5.780	5.700	5.770	5.539	6,500
2023-02-08	5.950	5.960	5.940	5.960	5.722	23,000
2023-02-07	6.250	6.250	5.700	5.750	5.520	42,500
2023-02-06	5.790	5.990	5.760	5.770	5.539	19,500
2023-02-02	5.800	5.900	5.770	5.810	5.578	16,000
2023-02-01	5.800	5.800	5.650	5.750	5.520	12,000
2023-01-31	5.800	5.800	5.700	5.700	5.472	11,000
2023-01-30	6.000	6.000	5.700	5.760	5.530	5,000
2023-01-27	5.990	6.000	5.880	5.880	5.645	12,000
2023-01-26	6.000	6.000	5.900	5.900	5.664	5,000
2023-01-25	5.850	6.000	5.750	6.000	5.760	18,500
2023-01-24	6.250	6.250	5.900	5.900	5.664	33,000
2023-01-23	5.510	6.250	5.510	5.860	5.626	7,000
2023-01-20	6.200	6.200	6.200	6.200	5.952	2,000
2023-01-19	6.010	6.010	5.900	5.900	5.664	11,000
2023-01-18	5.850	5.850	5.850	5.850	5.616	500
2023-01-17	6.500	6.500	5.800	5.850	5.616	34,500
2023-01-16	6.800	6.800	6.650	6.650	6.384	1,000
2023-01-13	6.500	6.500	6.500	6.500	6.240	3,000
2023-01-10	6.200	6.340	6.000	6.340	6.086	58,000
2023-01-03	6.300	6.410	6.150	6.380	6.125	27,000
2023-01-02	6.350	6.550	6.350	6.550	6.288	2,000
2022-12-30	6.250	6.250	6.210	6.240	5.990	1,500
2022-12-29	6.250	6.500	6.020	6.020	5.779	9,500
2022-12-28	6.010	6.010	6.000	6.000	5.760	14,000
2022-12-27	7.140	7.150	6.150	6.170	5.923	5,500
2022-12-22	6.250	6.250	6.250	6.250	6.000	2,000
2022-12-21	6.230	6.230	6.230	6.230	5.981	500
2022-12-20	7.750	7.750	6.150	6.420	6.163	9,000
2022-12-19	6.800	6.800	6.800	6.800	6.528	500
2022-12-16	6.400	6.700	6.400	6.690	6.422	8,000
2022-12-15	6.650	6.990	6.200	6.800	6.528	20,000
2022-12-13	6.650	6.650	6.650	6.650	6.384	1,000
2022-12-12	6.650	6.750	6.650	6.750	6.480	7,000
2022-12-09	6.550	6.650	6.550	6.650	6.384	6,000
2022-12-07	6.400	6.750	6.400	6.750	6.480	11,500
2022-12-06	6.750	6.750	6.500	6.750	6.480	3,500
2022-12-05	6.910	6.910	6.750	6.750	6.480	2,500
2022-12-01	7.040	7.040	7.040	7.040	6.758	500
2022-11-30	6.900	6.980	6.900	6.980	6.701	2,000
2022-11-29	7.000	7.000	7.000	7.000	6.720	500

← NewerPage 15 of 20 · 1,144 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.