UDL Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 9.980 | 9.980 | 9.140 | 9.400 | 9.024 | 14,346 |
| 2025-08-11 | 10.000 | 10.300 | 9.300 | 9.520 | 9.139 | 42,651 |
| 2025-08-08 | 9.900 | 10.000 | 9.000 | 9.950 | 9.552 | 94,584 |
| 2025-08-07 | 8.970 | 9.680 | 8.760 | 9.250 | 8.880 | 144,633 |
| 2025-08-06 | 8.310 | 8.870 | 8.310 | 8.680 | 8.333 | 6,400 |
| 2025-08-05 | 8.500 | 8.700 | 8.340 | 8.700 | 8.352 | 6,087 |
| 2025-08-04 | 8.510 | 8.990 | 8.450 | 8.500 | 8.160 | 8,846 |
| 2025-08-01 | 8.560 | 8.990 | 8.520 | 8.610 | 8.266 | 10,880 |
| 2025-07-31 | 9.140 | 9.140 | 8.750 | 8.750 | 8.400 | 1,822 |
| 2025-07-30 | 9.480 | 9.480 | 8.600 | 8.640 | 8.294 | 84,307 |
| 2025-07-29 | 9.020 | 9.490 | 9.000 | 9.000 | 8.640 | 9,142 |
| 2025-07-28 | 9.500 | 9.500 | 9.150 | 9.440 | 9.062 | 806 |
| 2025-07-25 | 9.600 | 9.600 | 9.000 | 9.040 | 8.678 | 19,273 |
| 2025-07-24 | 9.500 | 9.500 | 9.000 | 9.160 | 8.794 | 15,591 |
| 2025-07-23 | 10.000 | 10.000 | 9.000 | 9.210 | 8.842 | 113,066 |
| 2025-07-22 | 9.680 | 9.680 | 9.490 | 9.600 | 9.216 | 50,001 |
| 2025-07-21 | 10.050 | 10.050 | 9.000 | 9.220 | 8.851 | 67,686 |
| 2025-07-18 | 9.220 | 9.720 | 9.010 | 9.700 | 9.312 | 6,200 |
| 2025-07-17 | 9.750 | 9.750 | 9.400 | 9.500 | 9.120 | 31,316 |
| 2025-07-16 | 9.570 | 9.700 | 9.500 | 9.510 | 9.130 | 5,150 |
| 2025-07-15 | 9.900 | 9.900 | 9.710 | 9.730 | 9.341 | 3,573 |
| 2025-07-14 | 10.500 | 10.500 | 9.910 | 9.910 | 9.514 | 15,174 |
| 2025-07-11 | 10.510 | 10.510 | 10.300 | 10.300 | 9.888 | 2,005 |
| 2025-07-10 | 10.290 | 10.350 | 10.280 | 10.300 | 9.888 | 12,512 |
| 2025-07-09 | 10.750 | 10.750 | 10.200 | 10.350 | 9.936 | 20,211 |
| 2025-07-08 | 9.550 | 10.440 | 9.550 | 10.320 | 9.907 | 241,974 |
| 2025-07-07 | 10.100 | 10.200 | 9.620 | 9.710 | 9.322 | 44,561 |
| 2025-07-04 | 10.080 | 10.350 | 10.020 | 10.100 | 9.696 | 25,522 |
| 2025-07-03 | 10.680 | 10.680 | 10.000 | 10.000 | 9.600 | 18,301 |
| 2025-07-02 | 10.550 | 10.800 | 10.210 | 10.310 | 9.898 | 108,207 |
| 2025-07-01 | 10.950 | 11.000 | 9.990 | 10.270 | 9.859 | 112,601 |
| 2025-06-30 | 10.560 | 11.490 | 10.200 | 11.100 | 10.656 | 286,045 |
| 2025-06-27 | 11.000 | 11.540 | 9.650 | 10.520 | 10.099 | 311,752 |
| 2025-06-26 | 9.720 | 10.510 | 9.720 | 10.510 | 10.090 | 865,249 |
| 2025-06-25 | 9.500 | 9.670 | 9.090 | 9.510 | 9.130 | 513,141 |
| 2025-06-24 | 7.980 | 8.670 | 7.980 | 8.670 | 8.323 | 361,912 |
| 2025-06-23 | 7.600 | 8.010 | 7.600 | 7.670 | 7.363 | 7,188 |
| 2025-06-20 | 8.130 | 8.250 | 8.130 | 8.200 | 7.872 | 10,100 |
| 2025-06-19 | 8.480 | 8.800 | 8.400 | 8.630 | 8.285 | 82,407 |
| 2025-06-18 | 8.220 | 8.900 | 8.220 | 8.500 | 8.160 | 90,813 |
| 2025-06-17 | 8.900 | 9.060 | 8.350 | 8.500 | 8.160 | 144,625 |
| 2025-06-16 | 8.020 | 9.000 | 8.020 | 8.500 | 8.160 | 225,526 |
| 2025-06-13 | 7.560 | 8.970 | 7.550 | 8.500 | 8.160 | 747,046 |
| 2025-06-12 | 8.780 | 8.780 | 7.750 | 7.970 | 7.651 | 253,051 |
| 2025-06-11 | 8.980 | 8.980 | 7.980 | 8.490 | 8.150 | 120,282 |
| 2025-06-10 | 7.800 | 8.590 | 7.800 | 8.400 | 8.064 | 29,505 |
| 2025-06-05 | 8.950 | 8.950 | 8.100 | 8.310 | 7.978 | 111,838 |
| 2025-06-04 | 7.620 | 9.500 | 7.620 | 8.850 | 8.496 | 302,103 |
| 2025-06-03 | 8.840 | 8.990 | 8.100 | 8.500 | 8.160 | 317,502 |
| 2025-06-02 | 9.740 | 9.740 | 8.610 | 8.830 | 8.477 | 374,172 |
| 2025-05-30 | 8.360 | 9.250 | 8.360 | 9.250 | 8.880 | 844,262 |
| 2025-05-29 | 8.000 | 8.600 | 7.700 | 8.250 | 7.920 | 261,478 |
| 2025-05-27 | 8.100 | 8.300 | 7.660 | 8.270 | 7.939 | 8,194 |
| 2025-05-26 | 8.070 | 8.210 | 8.070 | 8.210 | 7.882 | 10 |
| 2025-05-23 | 7.990 | 8.360 | 7.990 | 8.210 | 7.882 | 10,105 |
| 2025-05-22 | 8.390 | 8.390 | 7.850 | 7.890 | 7.574 | 9,101 |
| 2025-05-21 | 8.140 | 8.150 | 8.140 | 8.150 | 7.824 | 2,500 |
| 2025-05-20 | 8.150 | 8.230 | 8.150 | 8.150 | 7.824 | 2,095 |
| 2025-05-19 | 8.000 | 8.080 | 8.000 | 8.080 | 7.757 | 22 |
| 2025-05-16 | 8.000 | 8.200 | 7.840 | 8.080 | 7.757 | 46,422 |
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.