UDL Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 7.880 | 8.620 | 7.300 | 8.170 | 7.843 | 108,151 |
| 2025-05-14 | 8.000 | 8.220 | 7.600 | 7.620 | 7.315 | 3,630 |
| 2025-05-13 | 7.700 | 8.200 | 7.500 | 7.900 | 7.584 | 20,869 |
| 2025-05-12 | 7.500 | 8.100 | 6.100 | 7.740 | 7.430 | 62,301 |
| 2025-05-09 | 7.000 | 7.250 | 6.940 | 7.100 | 6.816 | 10,300 |
| 2025-05-08 | 7.010 | 8.230 | 6.230 | 6.250 | 6.000 | 21,578 |
| 2025-05-07 | 6.950 | 7.690 | 6.950 | 7.230 | 6.941 | 4,226 |
| 2025-05-06 | 7.850 | 8.000 | 7.470 | 7.950 | 7.632 | 22,165 |
| 2025-05-05 | 7.000 | 7.000 | 6.770 | 7.000 | 6.720 | 48,896 |
| 2025-05-02 | 7.490 | 7.490 | 6.900 | 7.000 | 6.720 | 78,884 |
| 2025-04-30 | 7.120 | 7.740 | 6.910 | 7.010 | 6.730 | 24,955 |
| 2025-04-29 | 7.500 | 7.500 | 7.380 | 7.380 | 7.085 | 2 |
| 2025-04-28 | 7.500 | 7.590 | 7.220 | 7.380 | 7.085 | 1,106 |
| 2025-04-25 | 7.500 | 7.500 | 7.250 | 7.250 | 6.960 | 10,252 |
| 2025-04-24 | 7.500 | 7.850 | 7.120 | 7.360 | 7.066 | 12,756 |
| 2025-04-23 | 7.940 | 8.000 | 7.510 | 7.540 | 7.238 | 18,336 |
| 2025-04-22 | 7.900 | 8.400 | 7.700 | 7.720 | 7.411 | 122,085 |
| 2025-04-21 | 8.880 | 8.880 | 7.500 | 7.800 | 7.488 | 133,739 |
| 2025-04-18 | 9.000 | 9.440 | 8.270 | 8.420 | 8.083 | 243,683 |
| 2025-04-17 | 7.600 | 8.520 | 7.600 | 8.520 | 8.179 | 1,636,395 |
| 2025-04-16 | 7.600 | 7.810 | 7.500 | 7.520 | 7.219 | 5,796 |
| 2025-04-15 | 7.510 | 7.740 | 7.500 | 7.630 | 7.325 | 11,777 |
| 2025-04-14 | 7.500 | 7.890 | 7.490 | 7.500 | 7.200 | 13,620 |
| 2025-04-11 | 7.760 | 7.900 | 7.500 | 7.520 | 7.219 | 17,604 |
| 2025-04-10 | 7.440 | 7.820 | 7.400 | 7.760 | 7.450 | 21,352 |
| 2025-04-09 | 7.100 | 7.690 | 7.100 | 7.680 | 7.373 | 43,346 |
| 2025-04-08 | 7.400 | 7.400 | 7.060 | 7.400 | 7.104 | 5,955 |
| 2025-04-07 | 7.010 | 7.500 | 7.010 | 7.060 | 6.778 | 2,253 |
| 2025-04-04 | 7.320 | 7.680 | 7.180 | 7.180 | 6.893 | 10,565 |
| 2025-04-03 | 7.490 | 7.490 | 7.180 | 7.180 | 6.893 | 450 |
| 2025-03-27 | 7.120 | 7.500 | 7.110 | 7.180 | 6.893 | 4,121 |
| 2025-03-26 | 7.490 | 7.490 | 7.110 | 7.120 | 6.835 | 1,315 |
| 2025-03-25 | 7.580 | 7.640 | 7.580 | 7.640 | 7.334 | 3,000 |
| 2025-03-24 | 7.980 | 7.980 | 7.530 | 7.550 | 7.248 | 5,424 |
| 2025-03-21 | 7.430 | 7.440 | 7.350 | 7.350 | 7.056 | 23 |
| 2025-03-20 | 7.250 | 7.450 | 7.250 | 7.350 | 7.056 | 4,990 |
| 2025-03-19 | 7.350 | 7.350 | 7.350 | 7.350 | 7.056 | 1,000 |
| 2025-03-18 | 7.380 | 7.580 | 7.220 | 7.380 | 7.085 | 10 |
| 2025-03-17 | 7.370 | 7.390 | 7.370 | 7.380 | 7.085 | 705 |
| 2025-03-14 | 7.300 | 7.390 | 7.300 | 7.300 | 7.008 | 1,946 |
| 2025-03-13 | 7.400 | 7.400 | 7.110 | 7.170 | 6.883 | 1,328 |
| 2025-03-12 | 7.500 | 7.500 | 7.010 | 7.080 | 6.797 | 12,627 |
| 2025-03-11 | 7.670 | 7.670 | 7.660 | 7.670 | 7.363 | 1,057 |
| 2025-03-10 | 7.670 | 7.690 | 7.670 | 7.670 | 7.363 | 5,500 |
| 2025-03-07 | 7.500 | 7.500 | 7.260 | 7.260 | 6.970 | 200 |
| 2025-03-05 | 7.120 | 7.400 | 7.110 | 7.260 | 6.970 | 1,756 |
| 2025-03-04 | 7.500 | 7.500 | 7.000 | 7.090 | 6.806 | 14,275 |
| 2025-03-03 | 7.890 | 7.890 | 7.300 | 7.490 | 7.190 | 15,798 |
| 2025-02-28 | 7.680 | 7.680 | 7.320 | 7.320 | 7.027 | 543 |
| 2025-02-27 | 7.700 | 7.880 | 7.400 | 7.680 | 7.373 | 13,364 |
| 2025-02-26 | 7.720 | 7.730 | 7.410 | 7.580 | 7.277 | 22,969 |
| 2025-02-25 | 8.040 | 8.190 | 7.700 | 7.710 | 7.402 | 19,522 |
| 2025-02-24 | 8.880 | 8.880 | 8.050 | 8.150 | 7.824 | 115,854 |
| 2025-02-21 | 7.600 | 8.360 | 7.600 | 8.290 | 7.958 | 273,839 |
| 2025-02-20 | 7.310 | 7.500 | 7.210 | 7.360 | 7.066 | 19,994 |
| 2025-02-19 | 7.380 | 7.400 | 7.300 | 7.350 | 7.056 | 20,810 |
| 2025-02-17 | 7.400 | 7.400 | 7.340 | 7.350 | 7.056 | 1,208 |
| 2025-02-14 | 7.320 | 7.870 | 7.310 | 7.340 | 7.046 | 1,026 |
| 2025-02-13 | 7.510 | 7.510 | 7.400 | 7.500 | 7.200 | 1,434 |
| 2025-02-12 | 7.340 | 7.410 | 7.330 | 7.400 | 7.104 | 11,114 |
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.