UDL Industries Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	6.500	6.500	6.500	6.500	6.240	500
2022-05-13	6.100	6.590	6.000	6.550	6.288	8,500
2022-05-12	6.120	6.210	6.050	6.210	5.962	3,000
2022-05-11	6.300	6.500	6.030	6.050	5.808	18,500
2022-05-10	6.500	6.500	6.250	6.250	6.000	12,500
2022-05-09	6.600	6.750	6.500	6.500	6.240	25,000
2022-05-06	7.440	7.440	6.700	6.700	6.432	6,000
2022-04-28	6.710	6.930	6.500	6.930	6.653	19,000
2022-04-27	6.800	6.800	6.710	6.710	6.442	11,000
2022-04-21	7.200	7.200	7.000	7.000	6.720	24,500
2022-04-20	7.080	7.200	7.080	7.200	6.912	11,500
2022-04-19	7.500	7.500	7.000	7.200	6.912	3,000
2022-04-18	7.000	7.250	6.500	7.090	6.806	23,000
2022-04-15	7.250	7.250	6.800	7.020	6.739	7,000
2022-04-14	7.000	7.370	7.000	7.090	6.806	14,000
2022-04-13	7.420	7.450	7.000	7.400	7.104	11,500
2022-04-12	7.500	7.500	7.300	7.490	7.190	16,000
2022-04-11	7.480	7.730	7.450	7.550	7.248	23,500
2022-04-08	7.000	7.390	7.000	7.380	7.085	3,500
2022-04-07	7.000	7.000	7.000	7.000	6.720	3,000
2022-04-06	7.250	7.250	7.150	7.150	6.864	28,000
2022-04-05	7.000	7.190	6.830	6.950	6.672	31,000
2022-04-04	6.670	6.670	6.670	6.670	6.403	1,000
2022-04-01	7.000	7.200	7.000	7.200	6.912	6,500
2022-03-31	6.950	7.050	6.950	7.050	6.768	5,500
2022-03-30	6.750	7.000	6.750	7.000	6.720	7,000
2022-03-29	6.800	7.000	6.800	7.000	6.720	47,000
2022-03-28	6.400	6.700	6.300	6.700	6.432	5,000
2022-03-25	6.550	6.550	6.410	6.490	6.230	20,500
2022-03-24	6.500	6.630	6.500	6.630	6.365	59,500
2022-03-22	6.700	6.970	6.600	6.730	6.461	8,500
2022-03-21	6.700	6.700	6.460	6.700	6.432	77,500
2022-03-18	6.550	6.700	6.460	6.460	6.202	15,000
2022-03-17	6.600	6.950	6.600	6.750	6.480	24,500
2022-03-16	6.700	6.800	6.700	6.710	6.442	14,000
2022-03-15	6.990	6.990	6.500	6.520	6.259	20,000
2022-03-14	6.800	7.100	6.500	6.500	6.240	52,500
2022-03-11	6.610	6.800	6.610	6.800	6.528	3,000
2022-03-10	6.800	7.000	6.790	6.830	6.557	43,000
2022-03-09	6.700	6.900	6.600	6.780	6.509	68,500
2022-03-08	7.050	7.100	6.990	7.000	6.720	57,000
2022-03-07	7.200	7.200	6.660	7.000	6.720	82,000
2022-03-04	7.560	7.680	7.440	7.450	7.152	58,500
2022-03-03	8.600	8.700	8.310	8.440	8.102	96,500
2022-03-02	8.450	8.600	8.350	8.580	8.237	72,000
2022-03-01	8.600	8.700	8.400	8.460	8.122	85,500
2022-02-28	8.950	9.100	8.570	8.620	8.275	346,500
2022-02-25	8.850	8.850	8.500	8.680	8.333	41,000
2022-02-24	8.440	8.800	8.300	8.480	8.141	351,500
2022-02-23	7.750	8.700	7.600	8.470	8.131	160,000
2022-02-22	7.700	7.700	7.700	7.700	7.392	1,000
2022-02-21	7.750	8.100	7.700	7.830	7.517	40,000
2022-02-18	7.900	7.900	7.300	7.610	7.306	22,000
2022-02-17	7.750	7.950	7.700	7.700	7.392	12,000
2022-02-16	7.900	7.900	7.560	7.620	7.315	4,500
2022-02-15	7.800	7.880	7.600	7.760	7.450	131,500
2022-02-14	8.200	8.200	7.900	7.990	7.670	37,000
2022-02-11	8.210	8.750	8.130	8.500	8.160	44,500
2022-02-10	8.700	8.950	7.940	8.350	8.016	162,500
2022-02-09	8.840	9.000	8.220	8.940	8.582	97,500

← NewerPage 18 of 20 · 1,145 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.