UDL Industries Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	22.500	23.300	21.510	23.300	23.300	1,568,958
2026-04-27	21.180	21.180	21.180	21.180	21.180	244,849
2026-04-24	19.100	19.250	19.100	19.250	19.250	363,249
2026-04-23	17.450	18.070	17.110	17.500	17.500	20,899
2026-04-22	18.380	18.380	17.300	17.690	17.690	10,468
2026-04-21	18.480	18.480	17.440	17.670	17.670	20,111
2026-04-20	18.510	18.930	17.810	17.860	17.860	53,990
2026-04-17	18.960	18.980	17.800	18.500	18.500	91,261
2026-04-16	17.850	18.000	17.400	17.750	17.750	102,115
2026-04-15	18.690	18.690	17.000	17.180	17.180	92,360
2026-04-14	18.790	18.790	17.900	18.100	18.100	53,720
2026-04-13	17.900	18.480	17.600	17.700	17.700	15,943
2026-04-10	18.980	19.000	18.650	18.850	18.850	16,753
2026-04-09	19.000	19.000	17.610	18.160	18.160	44,812
2026-04-08	18.400	18.400	17.740	18.050	18.050	152,805
2026-04-07	16.500	17.390	16.500	16.990	16.990	15,868
2026-04-06	16.260	17.320	16.260	16.990	16.990	28,469
2026-04-03	17.440	17.440	16.240	16.710	16.710	2,728
2026-04-02	16.990	17.700	16.740	16.950	16.950	104,095
2026-04-01	17.290	17.900	16.520	16.840	16.840	31,404
2026-03-31	17.360	17.360	16.510	17.020	17.020	10,331
2026-03-30	17.750	17.750	15.900	16.700	16.700	45,941
2026-03-27	16.100	17.280	15.900	16.980	16.980	187,632
2026-03-26	17.160	17.900	16.020	16.270	16.270	19,122
2026-03-25	17.250	17.250	16.610	16.850	16.850	16,937
2026-03-24	17.750	17.750	16.700	16.720	16.720	26,855
2026-03-19	16.900	17.000	16.500	16.960	16.960	3,660
2026-03-18	16.450	17.250	16.300	17.030	17.030	23,975
2026-03-17	15.500	16.480	15.500	16.020	16.020	16,203
2026-03-16	17.150	17.150	15.500	16.000	16.000	26,043
2026-03-13	16.720	16.980	16.300	16.310	16.310	8,714
2026-03-12	16.650	17.300	16.040	16.730	16.730	30,561
2026-03-11	18.300	18.300	16.050	16.410	16.410	71,181
2026-03-10	18.750	18.990	17.050	17.380	17.380	74,717
2026-03-09	15.250	18.000	14.860	17.550	17.550	29,591
2026-03-06	15.250	16.860	15.250	16.510	16.510	219,588
2026-03-05	15.750	15.850	15.100	15.330	15.330	54,151
2026-03-04	16.230	16.230	14.500	15.270	15.270	108,836
2026-03-03	16.030	16.990	14.900	15.320	15.320	74,204
2026-03-02	15.590	16.500	15.590	15.590	15.590	82,895
2026-02-27	18.780	18.780	17.100	17.320	17.320	3,885
2026-02-26	17.250	18.280	15.510	17.570	17.570	98,742
2026-02-25	17.750	18.490	15.610	16.840	16.840	241,425
2026-02-24	18.790	18.790	16.310	17.200	17.200	21,446
2026-02-23	18.750	18.750	17.500	17.520	17.520	76,950
2026-02-20	17.520	18.980	17.520	18.140	18.140	20,498
2026-02-19	19.400	19.400	17.710	18.410	18.410	25,991
2026-02-18	19.010	19.740	18.800	19.400	19.400	93,038
2026-02-17	19.890	19.890	18.850	19.240	19.240	27,132
2026-02-16	19.560	20.000	18.600	18.990	18.990	34,690
2026-02-13	19.900	20.290	19.350	19.800	19.800	38,973
2026-02-12	19.980	20.500	19.350	19.720	19.720	149,157
2026-02-11	19.340	19.950	19.070	19.470	19.470	49,876
2026-02-10	20.350	20.350	19.500	19.650	19.650	54,392
2026-02-09	21.360	21.450	19.800	19.990	19.990	230,796
2026-02-06	19.400	21.470	19.000	20.760	20.760	594,331
2026-02-04	19.980	20.000	19.300	19.520	19.520	261,636
2026-02-03	19.250	19.700	19.080	19.570	19.570	121,088
2026-02-02	19.800	19.800	18.010	19.000	19.000	21,698
2026-01-30	19.100	19.800	18.900	19.020	19.020	47,313

← NewerPage 3 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.