UDL Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 7.600 | 7.600 | 7.350 | 7.400 | 7.104 | 16,340 |
| 2025-02-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.200 | 2,000 |
| 2025-02-07 | 7.460 | 7.900 | 7.450 | 7.750 | 7.440 | 3,645 |
| 2025-02-06 | 7.450 | 7.500 | 7.410 | 7.410 | 7.114 | 7,145 |
| 2025-02-04 | 7.790 | 7.860 | 7.470 | 7.500 | 7.200 | 20,242 |
| 2025-02-03 | 7.700 | 7.980 | 7.600 | 7.860 | 7.546 | 3,431 |
| 2025-01-31 | 7.540 | 7.800 | 7.500 | 7.600 | 7.296 | 35,800 |
| 2025-01-30 | 7.900 | 7.900 | 7.510 | 7.510 | 7.210 | 1,601 |
| 2025-01-29 | 7.840 | 7.980 | 7.840 | 7.970 | 7.651 | 3,000 |
| 2025-01-28 | 7.530 | 7.560 | 7.520 | 7.520 | 7.219 | 506 |
| 2025-01-27 | 7.530 | 8.000 | 7.530 | 8.000 | 7.680 | 6,100 |
| 2025-01-24 | 7.520 | 7.660 | 7.490 | 7.600 | 7.296 | 20,972 |
| 2025-01-23 | 7.660 | 7.660 | 7.650 | 7.660 | 7.354 | 1,010 |
| 2025-01-22 | 7.610 | 7.650 | 7.600 | 7.650 | 7.344 | 2,693 |
| 2025-01-20 | 7.810 | 7.990 | 7.810 | 7.900 | 7.584 | 211 |
| 2025-01-17 | 8.000 | 8.000 | 7.610 | 7.900 | 7.584 | 7,582 |
| 2025-01-16 | 7.950 | 8.390 | 7.950 | 8.390 | 8.054 | 113 |
| 2025-01-15 | 7.990 | 8.400 | 7.990 | 8.390 | 8.054 | 12,088 |
| 2025-01-14 | 8.500 | 8.500 | 7.620 | 7.700 | 7.392 | 2,206 |
| 2025-01-13 | 7.660 | 7.800 | 7.660 | 7.800 | 7.488 | 4,327 |
| 2025-01-10 | 8.000 | 8.000 | 7.530 | 7.950 | 7.632 | 209,756 |
| 2025-01-09 | 7.760 | 7.770 | 7.600 | 7.600 | 7.296 | 26,527 |
| 2025-01-08 | 7.840 | 7.840 | 7.840 | 7.840 | 7.526 | 3,200 |
| 2025-01-07 | 8.290 | 8.290 | 7.750 | 7.780 | 7.469 | 2,010 |
| 2025-01-03 | 7.860 | 8.200 | 7.860 | 7.890 | 7.574 | 2,002 |
| 2025-01-02 | 7.910 | 7.950 | 7.910 | 7.920 | 7.603 | 602 |
| 2025-01-01 | 7.900 | 8.190 | 7.860 | 8.160 | 7.834 | 3,165 |
| 2024-12-31 | 8.240 | 8.240 | 7.750 | 8.000 | 7.680 | 25,106 |
| 2024-12-30 | 8.500 | 8.500 | 7.880 | 7.880 | 7.565 | 206 |
| 2024-12-27 | 7.860 | 7.910 | 7.860 | 7.880 | 7.565 | 2,500 |
| 2024-12-26 | 7.920 | 8.300 | 7.920 | 8.300 | 7.968 | 1,221 |
| 2024-12-24 | 7.930 | 8.180 | 7.900 | 8.000 | 7.680 | 8,131 |
| 2024-12-23 | 7.960 | 8.140 | 7.900 | 7.910 | 7.594 | 22,192 |
| 2024-12-20 | 8.000 | 8.220 | 7.900 | 7.910 | 7.594 | 8,546 |
| 2024-12-19 | 7.920 | 8.240 | 7.900 | 7.910 | 7.594 | 878 |
| 2024-12-18 | 8.300 | 8.300 | 7.800 | 8.000 | 7.680 | 28,655 |
| 2024-12-17 | 8.020 | 8.800 | 8.000 | 8.500 | 8.160 | 94,710 |
| 2024-12-16 | 8.400 | 8.400 | 8.000 | 8.310 | 7.978 | 15,759 |
| 2024-12-13 | 8.000 | 8.370 | 8.000 | 8.000 | 7.680 | 2,001 |
| 2024-12-12 | 8.060 | 8.480 | 8.060 | 8.250 | 7.920 | 12,882 |
| 2024-12-11 | 8.390 | 8.480 | 8.040 | 8.420 | 8.083 | 11,190 |
| 2024-12-10 | 8.000 | 8.100 | 7.990 | 7.990 | 7.670 | 6,728 |
| 2024-12-09 | 8.260 | 8.260 | 8.200 | 8.250 | 7.920 | 13,231 |
| 2024-12-06 | 8.100 | 8.270 | 8.100 | 8.220 | 7.891 | 2,219 |
| 2024-12-05 | 8.000 | 8.290 | 8.000 | 8.020 | 7.699 | 24,843 |
| 2024-12-04 | 7.990 | 8.380 | 7.810 | 8.060 | 7.738 | 40,902 |
| 2024-12-03 | 8.000 | 8.080 | 7.500 | 7.990 | 7.670 | 48,539 |
| 2024-12-02 | 7.850 | 8.000 | 7.850 | 8.000 | 7.680 | 34,446 |
| 2024-11-29 | 8.000 | 8.000 | 7.820 | 7.860 | 7.546 | 3,950 |
| 2024-11-28 | 7.610 | 8.000 | 7.610 | 8.000 | 7.680 | 49,276 |
| 2024-11-27 | 7.600 | 7.680 | 7.450 | 7.460 | 7.162 | 21,975 |
| 2024-11-26 | 7.980 | 7.980 | 7.410 | 7.500 | 7.200 | 8,542 |
| 2024-11-25 | 7.500 | 7.870 | 7.490 | 7.770 | 7.459 | 13,776 |
| 2024-11-22 | 7.700 | 7.750 | 7.500 | 7.500 | 7.200 | 380,602 |
| 2024-11-21 | 7.810 | 7.810 | 7.700 | 7.800 | 7.488 | 44,500 |
| 2024-11-20 | 8.050 | 8.050 | 7.800 | 7.800 | 7.488 | 81,079 |
| 2024-11-19 | 7.900 | 7.920 | 7.900 | 7.900 | 7.584 | 60,500 |
| 2024-11-18 | 7.870 | 7.870 | 7.840 | 7.840 | 7.526 | 27,235 |
| 2024-11-15 | 8.390 | 8.390 | 7.910 | 7.910 | 7.594 | 46,186 |
| 2024-11-14 | 8.010 | 8.050 | 7.900 | 7.900 | 7.584 | 42,486 |
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.