UDL Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 19.500 | 21.050 | 19.000 | 19.210 | 19.210 | 141,285 |
| 2026-01-28 | 21.650 | 22.000 | 20.200 | 20.440 | 20.440 | 460,823 |
| 2026-01-27 | 19.480 | 20.830 | 19.480 | 20.830 | 20.830 | 1,113,407 |
| 2026-01-26 | 19.990 | 19.990 | 18.800 | 18.940 | 18.940 | 65,155 |
| 2026-01-23 | 19.100 | 19.790 | 19.000 | 19.210 | 19.210 | 31,287 |
| 2026-01-22 | 19.280 | 19.800 | 19.000 | 19.030 | 19.030 | 48,617 |
| 2026-01-21 | 19.930 | 20.490 | 19.160 | 19.260 | 19.260 | 125,684 |
| 2026-01-20 | 19.850 | 20.660 | 19.550 | 19.930 | 19.930 | 183,936 |
| 2026-01-19 | 18.910 | 20.490 | 18.910 | 19.780 | 19.780 | 206,629 |
| 2026-01-16 | 19.700 | 20.500 | 18.500 | 18.910 | 18.910 | 382,125 |
| 2026-01-15 | 18.200 | 20.100 | 18.200 | 19.150 | 19.150 | 258,401 |
| 2026-01-14 | 20.100 | 20.110 | 18.500 | 18.990 | 18.990 | 198,152 |
| 2026-01-13 | 20.610 | 21.200 | 20.000 | 20.080 | 20.080 | 301,895 |
| 2026-01-12 | 22.450 | 22.450 | 20.540 | 20.580 | 20.580 | 1,395,302 |
| 2026-01-09 | 23.550 | 23.800 | 22.510 | 22.820 | 22.820 | 398,086 |
| 2026-01-08 | 23.200 | 24.930 | 22.000 | 23.120 | 23.120 | 2,210,256 |
| 2026-01-07 | 20.700 | 22.660 | 19.650 | 22.660 | 22.660 | 1,865,524 |
| 2026-01-06 | 18.500 | 20.600 | 18.400 | 20.600 | 20.600 | 1,418,242 |
| 2026-01-05 | 19.210 | 19.800 | 18.000 | 18.730 | 18.730 | 290,038 |
| 2026-01-02 | 18.780 | 19.690 | 18.310 | 19.170 | 19.170 | 580,535 |
| 2026-01-01 | 17.500 | 18.680 | 17.070 | 18.680 | 18.680 | 749,703 |
| 2025-12-31 | 18.000 | 18.190 | 16.850 | 16.980 | 16.980 | 298,305 |
| 2025-12-30 | 18.010 | 18.450 | 17.600 | 18.000 | 18.000 | 298,027 |
| 2025-12-29 | 18.350 | 18.990 | 17.760 | 18.270 | 18.270 | 238,986 |
| 2025-12-26 | 18.800 | 19.900 | 17.760 | 18.740 | 18.740 | 459,142 |
| 2025-12-24 | 19.990 | 20.000 | 18.100 | 18.770 | 18.770 | 371,020 |
| 2025-12-23 | 21.000 | 21.750 | 18.850 | 19.090 | 19.090 | 702,575 |
| 2025-12-22 | 19.000 | 20.330 | 18.550 | 20.330 | 20.330 | 785,669 |
| 2025-12-19 | 17.770 | 18.900 | 17.400 | 18.480 | 18.480 | 300,518 |
| 2025-12-18 | 17.520 | 17.900 | 17.030 | 17.800 | 17.800 | 83,664 |
| 2025-12-17 | 17.280 | 18.050 | 16.750 | 17.710 | 17.710 | 249,120 |
| 2025-12-16 | 18.240 | 18.400 | 17.250 | 17.470 | 17.470 | 206,386 |
| 2025-12-15 | 17.900 | 19.250 | 17.600 | 18.240 | 18.240 | 531,898 |
| 2025-12-12 | 16.500 | 17.830 | 16.200 | 17.830 | 17.830 | 541,042 |
| 2025-12-11 | 16.810 | 17.000 | 16.000 | 16.210 | 16.210 | 251,689 |
| 2025-12-10 | 16.600 | 17.000 | 16.000 | 16.400 | 16.400 | 554,388 |
| 2025-12-09 | 16.900 | 17.450 | 16.500 | 16.930 | 16.930 | 60,838 |
| 2025-12-08 | 17.100 | 17.250 | 16.800 | 17.010 | 17.010 | 45,845 |
| 2025-12-05 | 16.000 | 17.300 | 16.000 | 16.580 | 16.580 | 220,782 |
| 2025-12-04 | 16.010 | 17.240 | 16.000 | 16.900 | 16.900 | 121,462 |
| 2025-12-03 | 16.750 | 16.800 | 15.800 | 16.480 | 16.480 | 12,935 |
| 2025-12-02 | 16.790 | 16.900 | 15.590 | 16.390 | 16.390 | 40,343 |
| 2025-12-01 | 15.350 | 16.860 | 15.350 | 16.080 | 16.080 | 40,290 |
| 2025-11-28 | 16.400 | 16.700 | 15.280 | 15.720 | 15.720 | 181,644 |
| 2025-11-27 | 17.880 | 17.880 | 16.000 | 16.440 | 16.440 | 72,216 |
| 2025-11-26 | 17.550 | 17.550 | 16.600 | 16.790 | 16.790 | 19,908 |
| 2025-11-25 | 17.890 | 17.980 | 16.950 | 17.000 | 17.000 | 36,494 |
| 2025-11-24 | 18.250 | 18.250 | 17.000 | 17.600 | 17.600 | 43,167 |
| 2025-11-21 | 17.250 | 17.310 | 16.500 | 17.060 | 17.060 | 35,036 |
| 2025-11-20 | 17.400 | 17.400 | 16.700 | 16.880 | 16.880 | 66,222 |
| 2025-11-19 | 17.150 | 17.280 | 16.960 | 17.010 | 17.010 | 13,805 |
| 2025-11-18 | 17.110 | 17.400 | 16.750 | 16.820 | 16.820 | 85,422 |
| 2025-11-17 | 17.000 | 17.550 | 16.900 | 16.920 | 16.920 | 131,803 |
| 2025-11-14 | 17.650 | 17.750 | 16.330 | 16.960 | 16.960 | 331,327 |
| 2025-11-13 | 18.770 | 19.350 | 17.250 | 17.490 | 17.490 | 212,265 |
| 2025-11-12 | 19.700 | 19.790 | 18.250 | 18.740 | 18.740 | 37,694 |
| 2025-11-11 | 20.100 | 20.880 | 18.800 | 19.040 | 19.040 | 367,547 |
| 2025-11-10 | 20.590 | 21.000 | 20.200 | 20.510 | 20.510 | 280,847 |
| 2025-11-07 | 20.750 | 21.900 | 20.400 | 20.580 | 20.580 | 811,400 |
| 2025-11-06 | 18.700 | 20.470 | 18.700 | 20.460 | 20.460 | 1,185,496 |
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.