UDL Industries Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	6.800	6.800	6.800	6.800	6.528	1,500
2022-08-23	7.000	7.140	6.900	6.950	6.672	11,500
2022-08-22	6.600	7.000	6.400	7.000	6.720	2,000
2022-08-19	7.010	7.150	6.800	7.150	6.864	13,000
2022-08-18	7.200	7.200	7.190	7.200	6.912	2,500
2022-08-16	6.990	7.200	6.500	6.840	6.566	86,500
2022-08-15	7.150	7.330	7.150	7.330	7.037	9,000
2022-08-12	7.100	7.100	7.100	7.100	6.816	1,000
2022-08-11	6.860	7.300	6.860	7.300	7.008	2,000
2022-08-10	7.000	7.010	7.000	7.010	6.730	9,000
2022-08-05	7.000	7.050	6.500	7.000	6.720	68,000
2022-08-04	6.520	6.900	6.520	6.880	6.605	11,000
2022-08-03	6.950	6.950	6.410	6.600	6.336	24,500
2022-08-02	6.700	6.750	6.300	6.400	6.144	6,000
2022-07-29	6.420	6.450	6.420	6.450	6.192	2,500
2022-07-28	6.570	6.570	6.500	6.550	6.288	5,000
2022-07-26	6.500	6.750	6.500	6.750	6.480	7,500
2022-07-25	6.500	6.570	6.500	6.500	6.240	20,000
2022-07-22	6.900	6.900	6.900	6.900	6.624	10,000
2022-07-21	6.500	6.900	6.500	6.900	6.624	40,500
2022-07-20	7.000	7.000	6.750	6.900	6.624	41,500
2022-07-19	6.700	7.000	6.700	7.000	6.720	90,500
2022-07-18	7.150	7.150	6.870	6.870	6.595	3,500
2022-07-15	7.470	7.500	7.170	7.200	6.912	5,500
2022-07-14	7.110	7.110	7.110	7.110	6.826	1,500
2022-07-13	7.200	7.390	7.200	7.250	6.960	33,000
2022-07-07	7.250	7.250	6.700	7.240	6.950	6,500
2022-07-06	7.000	7.000	7.000	7.000	6.720	5,000
2022-07-05	7.250	7.250	7.000	7.000	6.720	6,500
2022-07-04	7.250	7.250	7.000	7.000	6.720	23,000
2022-07-01	7.230	7.250	7.230	7.250	6.960	30,000
2022-06-30	7.000	7.000	7.000	7.000	6.720	2,500
2022-06-29	6.960	7.000	6.960	7.000	6.720	23,500
2022-06-28	6.890	7.000	6.750	6.940	6.662	37,500
2022-06-27	6.750	6.890	6.500	6.750	6.480	7,000
2022-06-24	6.450	6.500	6.410	6.410	6.154	2,500
2022-06-23	6.750	6.980	6.750	6.980	6.701	3,000
2022-06-22	6.950	6.950	6.700	6.750	6.480	10,500
2022-06-21	6.320	6.700	6.320	6.700	6.432	1,500
2022-06-17	6.500	6.700	6.500	6.700	6.432	1,000
2022-06-16	6.740	7.000	6.350	6.400	6.144	9,000
2022-06-15	6.500	6.500	6.500	6.500	6.240	500
2022-06-14	6.360	6.500	6.360	6.500	6.240	12,000
2022-06-13	6.750	6.750	6.410	6.470	6.211	7,000
2022-06-10	7.000	7.000	7.000	7.000	6.720	500
2022-06-09	6.990	7.000	6.750	6.750	6.480	12,000
2022-06-08	6.710	6.710	6.610	6.700	6.432	7,000
2022-06-06	6.500	6.500	6.500	6.500	6.240	25,000
2022-06-02	6.850	6.850	6.850	6.850	6.576	1,000
2022-06-01	6.530	6.650	6.500	6.580	6.317	20,500
2022-05-31	6.990	6.990	6.550	6.550	6.288	3,000
2022-05-30	6.690	7.000	6.650	6.650	6.384	22,500
2022-05-27	6.310	6.600	6.310	6.600	6.336	1,000
2022-05-24	6.700	6.700	6.700	6.700	6.432	3,000
2022-05-23	6.500	6.510	6.500	6.510	6.250	5,500
2022-05-20	6.500	6.500	6.500	6.500	6.240	500
2022-05-19	6.700	6.700	6.400	6.400	6.144	2,000
2022-05-18	6.650	6.650	6.600	6.600	6.336	3,000
2022-05-17	6.400	6.400	6.250	6.250	6.000	5,500
2022-05-16	6.500	6.500	6.500	6.500	6.240	500

← NewerPage 17 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.