UDL Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 19.700 | 20.500 | 18.500 | 18.610 | 18.610 | 297,838 |
| 2025-11-04 | 20.440 | 20.800 | 19.700 | 19.890 | 19.890 | 242,562 |
| 2025-11-03 | 20.140 | 21.850 | 20.140 | 20.440 | 20.440 | 1,196,634 |
| 2025-10-31 | 18.100 | 19.860 | 18.000 | 19.860 | 19.860 | 1,445,499 |
| 2025-10-30 | 18.900 | 19.780 | 17.500 | 18.050 | 18.050 | 810,548 |
| 2025-10-29 | 18.750 | 19.640 | 17.540 | 17.980 | 17.980 | 513,034 |
| 2025-10-28 | 17.000 | 19.150 | 16.750 | 19.150 | 19.150 | 2,155,947 |
| 2025-10-27 | 19.800 | 19.800 | 16.660 | 17.410 | 17.410 | 2,136,010 |
| 2025-10-24 | 18.360 | 18.360 | 18.360 | 18.360 | 18.360 | 138,350 |
| 2025-10-23 | 16.690 | 16.690 | 16.690 | 16.690 | 16.690 | 295,458 |
| 2025-10-22 | 14.050 | 15.180 | 13.410 | 15.170 | 15.170 | 2,139,365 |
| 2025-10-21 | 12.990 | 13.810 | 12.500 | 13.800 | 13.800 | 1,859,372 |
| 2025-10-20 | 12.500 | 12.700 | 12.120 | 12.550 | 12.550 | 25,361 |
| 2025-10-17 | 12.950 | 12.950 | 12.100 | 12.120 | 12.120 | 52,304 |
| 2025-10-16 | 12.450 | 12.990 | 12.450 | 12.500 | 12.500 | 176,603 |
| 2025-10-15 | 13.480 | 13.500 | 12.300 | 12.540 | 12.038 | 177,073 |
| 2025-10-14 | 12.320 | 13.500 | 12.250 | 13.000 | 12.480 | 555,634 |
| 2025-10-13 | 13.000 | 13.000 | 12.050 | 12.500 | 12.000 | 97,113 |
| 2025-10-10 | 13.970 | 13.970 | 12.150 | 13.000 | 12.480 | 228,930 |
| 2025-10-09 | 13.400 | 14.100 | 12.800 | 13.320 | 12.787 | 840,908 |
| 2025-10-08 | 11.300 | 12.970 | 11.300 | 12.970 | 12.451 | 731,851 |
| 2025-10-07 | 12.800 | 12.800 | 11.600 | 11.790 | 11.318 | 27,962 |
| 2025-10-06 | 11.520 | 13.300 | 11.520 | 12.160 | 11.674 | 307,498 |
| 2025-10-03 | 14.160 | 14.160 | 12.250 | 12.660 | 12.154 | 1,049,957 |
| 2025-10-02 | 12.870 | 12.870 | 12.560 | 12.870 | 12.355 | 902,476 |
| 2025-10-01 | 10.010 | 11.700 | 10.010 | 11.700 | 11.232 | 1,023,917 |
| 2025-09-30 | 10.660 | 10.990 | 10.350 | 10.640 | 10.214 | 46,245 |
| 2025-09-29 | 10.810 | 10.940 | 10.100 | 10.660 | 10.234 | 54,345 |
| 2025-09-26 | 11.490 | 11.880 | 10.400 | 10.840 | 10.406 | 268,867 |
| 2025-09-25 | 10.270 | 11.240 | 10.110 | 11.000 | 10.560 | 568,035 |
| 2025-09-24 | 10.390 | 10.650 | 9.950 | 10.220 | 9.811 | 205,455 |
| 2025-09-23 | 10.280 | 10.380 | 10.000 | 10.350 | 9.936 | 71,496 |
| 2025-09-22 | 10.200 | 10.350 | 10.000 | 10.280 | 9.869 | 68,122 |
| 2025-09-19 | 10.390 | 10.390 | 10.050 | 10.050 | 9.648 | 12 |
| 2025-09-18 | 10.240 | 10.250 | 10.050 | 10.050 | 9.648 | 13,700 |
| 2025-09-17 | 10.190 | 10.300 | 10.000 | 10.230 | 9.821 | 56,973 |
| 2025-09-16 | 9.990 | 10.050 | 9.750 | 9.990 | 9.590 | 17,181 |
| 2025-09-15 | 9.510 | 10.300 | 9.500 | 9.950 | 9.552 | 18,592 |
| 2025-09-12 | 9.990 | 9.990 | 9.400 | 9.820 | 9.427 | 720 |
| 2025-09-11 | 9.990 | 9.990 | 9.100 | 9.820 | 9.427 | 20,807 |
| 2025-09-10 | 10.190 | 10.300 | 9.810 | 10.000 | 9.600 | 151,534 |
| 2025-09-09 | 9.280 | 9.960 | 9.280 | 9.310 | 8.938 | 1,580 |
| 2025-09-08 | 9.900 | 9.980 | 9.500 | 9.600 | 9.216 | 27,455 |
| 2025-09-05 | 9.200 | 10.190 | 9.200 | 9.700 | 9.312 | 46,562 |
| 2025-09-04 | 9.280 | 9.990 | 9.270 | 9.650 | 9.264 | 19,180 |
| 2025-09-03 | 10.000 | 10.000 | 9.960 | 9.960 | 9.562 | 48 |
| 2025-09-02 | 10.000 | 10.390 | 9.670 | 9.960 | 9.562 | 15,177 |
| 2025-09-01 | 9.120 | 10.200 | 9.110 | 9.990 | 9.590 | 92,909 |
| 2025-08-29 | 9.490 | 9.690 | 9.300 | 9.460 | 9.082 | 25,703 |
| 2025-08-28 | 9.740 | 9.740 | 9.100 | 9.100 | 8.736 | 40,538 |
| 2025-08-27 | 9.880 | 9.880 | 9.690 | 9.710 | 9.322 | 1,302 |
| 2025-08-26 | 9.560 | 9.560 | 9.360 | 9.380 | 9.005 | 36,511 |
| 2025-08-25 | 10.090 | 10.100 | 9.010 | 9.430 | 9.053 | 137,111 |
| 2025-08-22 | 9.060 | 9.970 | 9.050 | 9.100 | 8.736 | 36,827 |
| 2025-08-21 | 9.510 | 10.100 | 9.250 | 9.490 | 9.110 | 10,753 |
| 2025-08-20 | 10.450 | 10.450 | 9.510 | 9.790 | 9.398 | 50,763 |
| 2025-08-19 | 9.390 | 9.890 | 8.950 | 9.890 | 9.494 | 231,300 |
| 2025-08-18 | 9.250 | 9.250 | 8.890 | 8.890 | 8.534 | 72 |
| 2025-08-15 | 9.120 | 9.470 | 8.760 | 8.890 | 8.534 | 1,025 |
| 2025-08-13 | 9.260 | 9.350 | 9.210 | 9.250 | 8.880 | 12,705 |
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.