UDL Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2022-02-08 | 9.980 | 10.000 | 8.810 | 8.860 | 8.506 | 45,500 |
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.