UDL Industries Ltd. historical data

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

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

← NewerPage 5 of 20 · 1,150 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.