UDL Industries Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	18.900	18.900	18.160	18.570	18.570	602,706
2026-07-28	19.490	20.000	17.950	18.460	18.460	1,929,928
2026-07-27	22.240	22.490	19.590	19.800	19.800	2,672,455
2026-07-24	20.280	21.770	19.760	21.770	21.770	3,421,264
2026-07-23	18.230	19.790	17.610	19.790	19.790	3,888,388
2026-07-22	18.250	18.250	17.500	17.990	17.990	26,275
2026-07-21	17.900	18.250	17.790	17.810	17.810	36,633
2026-07-20	18.250	18.250	17.800	17.900	17.900	32,290
2026-07-17	18.330	18.330	17.620	17.920	17.920	18,279
2026-07-16	18.750	18.750	18.000	18.110	18.110	134,961
2026-07-15	18.890	18.890	17.890	18.190	18.190	48,701
2026-07-14	18.800	18.800	17.530	17.890	17.890	52,312
2026-07-13	19.290	19.300	18.510	18.800	18.800	37,088
2026-07-10	18.750	19.980	17.010	18.730	18.730	319,175
2026-07-09	18.390	18.750	18.300	18.340	18.340	109,145
2026-07-08	18.500	18.800	18.000	18.390	18.390	346,074
2026-07-07	18.850	18.990	18.050	18.690	18.690	59,759
2026-07-06	18.950	19.040	18.700	18.780	18.780	57,420
2026-07-03	19.100	19.480	18.820	19.040	19.040	59,695
2026-07-02	19.000	19.200	18.750	18.820	18.820	156,313
2026-07-01	19.110	19.400	18.800	18.910	18.910	127,077
2026-06-30	19.100	19.490	19.000	19.110	19.110	204,951
2026-06-29	19.000	20.500	18.870	19.090	19.090	922,516
2026-06-24	18.530	19.490	18.530	19.010	19.010	250,538
2026-06-23	19.000	19.340	18.800	18.840	18.840	65,583
2026-06-22	19.000	19.460	18.770	19.040	19.040	218,584
2026-06-19	19.300	19.350	18.480	18.780	18.780	415,187
2026-06-18	18.700	19.200	18.600	18.710	18.710	125,951
2026-06-17	19.000	19.040	18.500	18.530	18.530	89,369
2026-06-16	19.180	19.380	19.000	19.000	19.000	237,562
2026-06-15	19.850	19.860	19.100	19.120	19.120	150,798
2026-06-12	19.510	19.860	19.140	19.170	19.170	172,258
2026-06-11	19.220	19.690	18.120	19.500	19.500	484,358
2026-06-10	18.400	20.310	18.300	19.220	19.220	1,096,138
2026-06-09	18.980	19.000	18.360	18.460	18.460	128,887
2026-06-08	19.490	19.490	18.210	18.470	18.470	226,252
2026-06-05	20.350	21.990	19.300	19.860	19.860	1,477,008
2026-06-04	18.200	20.270	18.060	20.080	20.080	1,230,874
2026-06-03	18.160	19.000	18.160	18.430	18.430	87,859
2026-06-02	17.510	18.290	17.510	18.060	18.060	86,206
2026-06-01	18.010	18.290	17.900	18.110	18.110	63,357
2026-05-29	18.000	18.380	18.000	18.140	18.140	43,455
2026-05-25	18.200	18.490	18.000	18.010	18.010	31,295
2026-05-22	18.190	18.450	17.500	18.030	18.030	74,577
2026-05-21	18.770	19.000	18.160	18.300	18.300	209,166
2026-05-20	18.010	18.770	18.010	18.560	18.560	64,760
2026-05-19	18.880	18.880	17.600	18.160	18.160	26,866
2026-05-18	19.020	19.800	18.000	18.130	18.130	197,765
2026-05-15	17.800	19.270	17.800	18.800	18.800	347,015
2026-05-14	17.850	18.000	17.500	17.520	17.520	47,466
2026-05-13	17.570	17.890	17.400	17.470	17.470	59,258
2026-05-12	17.900	18.350	17.500	17.520	17.520	269,827
2026-05-11	18.300	18.490	17.500	17.900	17.900	138,175
2026-05-08	17.500	18.690	17.500	17.920	17.920	137,010
2026-05-07	19.300	19.400	17.900	18.050	18.050	645,667
2026-05-06	19.300	19.980	18.750	19.130	19.130	995,028
2026-05-05	18.600	19.000	18.000	18.910	18.910	148,854
2026-05-04	19.000	19.620	17.730	18.480	18.480	1,802,245
2026-04-30	18.870	19.900	18.870	18.870	18.870	1,413,096
2026-04-29	24.950	25.500	20.970	20.970	20.970	867,361

← NewerPage 2 of 5 · 250 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.