UDL Industries Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	9.980	10.000	8.810	8.860	8.506	45,500
2022-02-07	9.400	9.400	9.330	9.400	9.024	193,000
2022-02-04	7.700	8.400	7.700	8.400	8.064	155,000
2022-02-03	7.450	7.500	7.350	7.400	7.104	10,500
2022-02-02	7.400	7.500	7.350	7.400	7.104	7,500
2022-02-01	7.200	7.350	7.200	7.200	6.912	9,500
2022-01-31	7.280	7.280	7.000	7.020	6.739	28,000
2022-01-28	7.700	7.700	7.500	7.550	7.248	7,000
2022-01-26	7.650	7.700	7.500	7.500	7.200	4,000
2022-01-25	7.650	7.650	7.650	7.650	7.344	1,000
2022-01-21	7.450	7.850	7.450	7.500	7.200	5,500
2022-01-20	7.300	7.300	7.300	7.300	7.008	3,000
2022-01-19	7.300	7.500	7.300	7.450	7.152	6,500
2022-01-18	8.350	8.350	7.550	7.630	7.325	6,000
2022-01-17	8.250	8.350	7.700	7.700	7.392	6,000
2022-01-14	7.850	7.850	7.800	7.800	7.488	3,000
2022-01-13	7.770	7.890	7.750	7.750	7.440	30,500
2022-01-12	7.500	7.800	7.500	7.760	7.450	17,500
2022-01-11	7.380	7.380	7.380	7.380	7.085	500
2022-01-10	7.490	7.490	7.490	7.490	7.190	1,000
2022-01-07	7.490	7.490	7.490	7.490	7.190	1,000
2022-01-06	7.310	7.350	7.310	7.350	7.056	1,000
2022-01-05	7.370	7.500	7.300	7.330	7.037	25,000
2022-01-04	7.250	7.370	7.030	7.370	7.075	4,500
2022-01-03	7.490	7.490	7.030	7.030	6.749	7,000
2021-12-31	7.300	7.400	7.050	7.050	6.768	15,500
2021-12-29	7.260	7.260	7.000	7.010	6.730	5,000
2021-12-28	7.000	7.400	7.000	7.260	6.970	11,500
2021-12-27	7.370	7.370	7.000	7.000	6.720	2,500
2021-12-24	7.350	7.400	6.950	6.950	6.672	7,500
2021-12-23	7.490	7.490	7.000	7.110	6.826	19,500
2021-12-22	6.880	6.890	6.880	6.890	6.614	3,000
2021-12-21	6.480	6.490	6.480	6.490	6.230	3,000
2021-12-20	6.500	6.500	6.500	6.500	6.240	500
2021-12-16	6.500	6.500	6.500	6.500	6.240	500
2021-12-15	6.800	6.900	6.430	6.790	6.518	23,500
2021-12-14	6.900	6.950	6.200	6.390	6.134	16,000
2021-12-13	7.250	7.430	6.400	6.460	6.202	115,000
2021-12-10	7.400	7.400	7.400	7.400	7.104	500
2021-12-09	7.440	7.450	7.440	7.450	7.152	1,500
2021-12-08	7.250	7.500	7.250	7.500	7.200	5,500
2021-12-07	7.250	7.450	7.250	7.250	6.960	13,000
2021-12-06	7.500	7.500	7.250	7.250	6.960	7,500
2021-12-03	7.500	7.500	7.350	7.400	7.104	15,500
2021-12-02	7.600	7.750	7.550	7.550	7.248	3,000
2021-12-01	7.900	7.900	7.900	7.900	7.584	500
2021-11-30	7.800	7.850	7.800	7.850	7.536	1,500
2021-11-26	7.650	7.650	7.650	7.650	7.344	500
2021-11-23	7.700	7.700	7.700	7.700	7.392	500
2021-11-22	7.800	7.800	7.800	7.800	7.488	500
2021-11-19	7.770	8.200	7.550	7.820	7.507	22,000
2021-11-17	7.780	7.780	7.750	7.750	7.440	1,000
2021-11-16	7.700	7.700	7.700	7.700	7.392	1,000
2021-11-12	7.950	7.950	7.950	7.950	7.632	4,500
2021-11-11	8.010	8.010	8.010	8.010	7.690	5,000
2021-11-10	8.000	8.000	7.910	8.000	7.680	15,000
2021-11-09	8.100	8.110	8.000	8.000	7.680	19,000
2021-11-08	8.200	8.200	8.050	8.090	7.766	11,000
2021-11-04	8.410	8.410	8.250	8.250	7.920	10,500
2021-11-03	8.250	8.250	8.150	8.160	7.834	18,500

← NewerPage 19 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.