UDL Industries Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	6.850	6.850	6.850	6.850	6.576	1,000
2022-11-25	6.850	6.850	6.850	6.850	6.576	500
2022-11-23	6.490	6.900	6.490	6.850	6.576	4,000
2022-11-21	6.810	6.900	6.810	6.900	6.624	2,000
2022-11-18	6.850	6.850	6.850	6.850	6.576	500
2022-11-17	7.000	7.000	6.900	6.900	6.624	2,000
2022-11-16	7.000	7.050	6.990	7.050	6.768	3,000
2022-11-15	7.070	7.070	7.000	7.000	6.720	5,000
2022-11-11	7.000	7.000	7.000	7.000	6.720	500
2022-11-10	7.000	7.000	7.000	7.000	6.720	1,500
2022-11-08	6.900	7.000	6.900	7.000	6.720	6,500
2022-11-07	7.000	7.000	6.900	7.000	6.720	26,000
2022-11-04	7.190	7.190	7.190	7.190	6.902	1,000
2022-11-03	7.000	7.000	6.900	7.000	6.720	25,000
2022-11-01	6.900	7.250	6.900	7.250	6.960	14,500
2022-10-31	7.000	7.000	6.750	6.870	6.595	6,000
2022-10-28	6.940	7.600	6.940	6.990	6.710	11,500
2022-10-27	7.740	7.740	6.500	6.600	6.336	16,500
2022-10-26	7.400	7.400	6.700	6.850	6.576	45,000
2022-10-25	7.250	7.250	7.100	7.100	6.816	8,500
2022-10-24	7.400	7.400	7.090	7.090	6.806	1,500
2022-10-21	7.020	7.650	7.000	7.100	6.816	43,000
2022-10-20	7.100	7.100	7.050	7.100	6.816	13,000
2022-10-19	7.430	7.430	7.020	7.050	6.768	9,500
2022-10-18	7.000	7.500	6.800	7.190	6.902	64,500
2022-10-17	7.530	8.490	7.500	7.720	7.411	364,000
2022-10-14	7.500	7.500	7.400	7.490	7.190	56,000
2022-10-13	7.350	7.480	7.350	7.360	7.066	11,000
2022-10-12	7.400	7.440	7.400	7.440	7.142	43,000
2022-10-11	7.440	7.500	7.370	7.430	7.133	25,000
2022-10-10	7.400	7.450	7.300	7.350	7.056	33,500
2022-10-07	7.600	7.600	7.300	7.400	7.104	19,500
2022-10-06	7.400	7.400	7.310	7.380	7.085	31,500
2022-10-05	7.500	7.500	7.300	7.400	7.104	75,500
2022-10-04	8.000	8.150	7.300	7.500	7.200	15,500
2022-10-03	7.300	7.390	7.300	7.390	7.094	7,500
2022-09-30	7.300	7.300	7.300	7.300	7.008	3,000
2022-09-29	7.450	7.490	7.300	7.300	7.008	31,000
2022-09-28	7.500	7.800	7.330	7.370	7.075	24,500
2022-09-27	7.500	7.550	7.390	7.460	7.162	85,000
2022-09-26	6.890	7.450	6.890	7.240	6.950	42,000
2022-09-23	6.500	6.500	6.500	6.500	6.240	1,500
2022-09-22	6.520	6.610	6.520	6.610	6.346	3,500
2022-09-21	6.950	6.950	6.850	6.950	6.672	30,000
2022-09-19	6.850	6.850	6.850	6.850	6.576	2,000
2022-09-16	6.800	6.800	6.800	6.800	6.528	3,500
2022-09-15	7.050	7.050	6.700	6.800	6.528	4,000
2022-09-13	6.800	6.800	6.800	6.800	6.528	1,000
2022-09-12	7.000	7.000	6.620	6.620	6.355	9,000
2022-09-08	6.660	7.000	6.500	6.530	6.269	5,000
2022-09-07	6.660	6.660	6.660	6.660	6.394	500
2022-09-06	6.790	6.790	6.790	6.790	6.518	1,000
2022-09-05	6.850	6.900	6.850	6.900	6.624	25,500
2022-09-02	6.910	6.940	6.550	6.550	6.288	24,500
2022-09-01	6.800	6.900	6.790	6.900	6.624	39,500
2022-08-31	6.720	6.730	6.600	6.720	6.451	4,000
2022-08-30	6.710	6.710	6.690	6.700	6.432	24,000
2022-08-29	6.950	6.950	6.650	6.710	6.442	13,000
2022-08-26	7.200	7.200	6.500	6.620	6.355	46,500
2022-08-25	7.100	7.100	7.100	7.100	6.816	500

← NewerPage 16 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.