UDL Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 8.010 | 8.050 | 7.900 | 7.900 | 7.584 | 42,486 |
| 2024-11-13 | 8.000 | 8.100 | 7.900 | 8.000 | 7.680 | 21,699 |
| 2024-11-12 | 8.480 | 8.480 | 7.910 | 8.090 | 7.766 | 94,657 |
| 2024-11-11 | 8.000 | 8.440 | 8.000 | 8.350 | 8.016 | 466,580 |
| 2024-11-08 | 8.260 | 8.260 | 7.910 | 8.000 | 7.680 | 33,658 |
| 2024-11-07 | 8.170 | 8.440 | 8.010 | 8.050 | 7.728 | 2,506 |
| 2024-11-06 | 8.060 | 8.490 | 8.050 | 8.100 | 7.776 | 2,263 |
| 2024-11-05 | 8.640 | 8.650 | 8.020 | 8.390 | 8.054 | 1,154 |
| 2024-11-04 | 8.110 | 8.680 | 8.000 | 8.440 | 8.102 | 7,846 |
| 2024-11-01 | 8.570 | 8.690 | 8.540 | 8.690 | 8.342 | 31,503 |
| 2024-10-31 | 8.980 | 8.980 | 8.060 | 8.320 | 7.987 | 236,040 |
| 2024-10-30 | 7.950 | 8.460 | 7.950 | 8.090 | 7.766 | 206,210 |
| 2024-10-29 | 7.700 | 7.700 | 7.500 | 7.500 | 7.200 | 18,255 |
| 2024-10-28 | 8.500 | 8.500 | 7.750 | 7.800 | 7.488 | 16,851 |
| 2024-10-25 | 8.440 | 8.440 | 7.600 | 7.600 | 7.296 | 484 |
| 2024-10-24 | 7.820 | 7.970 | 7.600 | 7.600 | 7.296 | 347 |
| 2024-10-23 | 7.760 | 7.880 | 7.550 | 7.600 | 7.296 | 7,622 |
| 2024-10-22 | 7.810 | 7.990 | 7.810 | 7.840 | 7.526 | 751 |
| 2024-10-21 | 8.380 | 8.380 | 7.990 | 7.990 | 7.670 | 2 |
| 2024-10-18 | 8.000 | 8.150 | 7.770 | 7.990 | 7.670 | 26,555 |
| 2024-10-17 | 7.990 | 8.000 | 7.800 | 8.000 | 7.680 | 27,876 |
| 2024-10-16 | 8.100 | 8.100 | 7.750 | 7.830 | 7.517 | 24,400 |
| 2024-10-15 | 7.990 | 8.000 | 7.610 | 7.900 | 7.584 | 23,473 |
| 2024-10-14 | 7.590 | 8.000 | 7.590 | 8.000 | 7.680 | 501 |
| 2024-10-11 | 8.250 | 8.250 | 8.000 | 8.000 | 7.680 | 4,006 |
| 2024-10-10 | 8.000 | 8.200 | 7.600 | 7.640 | 7.334 | 15,502 |
| 2024-10-09 | 8.740 | 8.740 | 7.890 | 7.990 | 7.670 | 617 |
| 2024-10-08 | 7.800 | 8.450 | 7.780 | 7.990 | 7.670 | 1,075 |
| 2024-10-07 | 7.310 | 8.800 | 7.310 | 8.750 | 8.400 | 1,996 |
| 2024-10-04 | 8.900 | 8.900 | 7.620 | 8.270 | 7.939 | 59 |
| 2024-10-03 | 8.000 | 8.480 | 8.000 | 8.270 | 7.939 | 6,100 |
| 2024-10-02 | 8.000 | 8.490 | 7.840 | 8.000 | 7.680 | 7,509 |
| 2024-10-01 | 8.100 | 8.490 | 8.000 | 8.250 | 7.920 | 2,199 |
| 2024-09-30 | 8.590 | 8.590 | 8.080 | 8.080 | 7.757 | 1 |
| 2024-09-27 | 8.050 | 8.650 | 8.050 | 8.080 | 7.757 | 1,060 |
| 2024-09-26 | 8.830 | 8.840 | 8.150 | 8.150 | 7.824 | 4,225 |
| 2024-09-25 | 8.060 | 8.280 | 7.990 | 8.020 | 7.699 | 35,844 |
| 2024-09-24 | 8.400 | 8.600 | 7.660 | 8.180 | 7.853 | 16,505 |
| 2024-09-23 | 8.870 | 8.870 | 8.330 | 8.440 | 8.102 | 6 |
| 2024-09-20 | 8.490 | 8.700 | 8.250 | 8.440 | 8.102 | 28,737 |
| 2024-09-19 | 8.820 | 8.820 | 8.300 | 8.380 | 8.045 | 75,652 |
| 2024-09-18 | 8.410 | 8.540 | 8.410 | 8.410 | 8.074 | 1,000 |
| 2024-09-16 | 8.580 | 8.610 | 8.310 | 8.410 | 8.074 | 31,371 |
| 2024-09-13 | 8.820 | 9.480 | 8.550 | 8.580 | 8.237 | 19,121 |
| 2024-09-12 | 8.830 | 8.830 | 8.380 | 8.590 | 8.246 | 21 |
| 2024-09-11 | 9.000 | 9.300 | 8.330 | 8.590 | 8.246 | 4,768 |
| 2024-09-10 | 8.450 | 8.870 | 8.450 | 8.740 | 8.390 | 14,621 |
| 2024-09-09 | 8.930 | 8.980 | 8.530 | 8.730 | 8.381 | 8,092 |
| 2024-09-06 | 8.570 | 9.300 | 8.570 | 9.300 | 8.928 | 13,036 |
| 2024-09-05 | 8.500 | 8.680 | 8.400 | 8.430 | 8.093 | 46,834 |
| 2024-09-04 | 8.490 | 8.790 | 8.380 | 8.550 | 8.208 | 18,583 |
| 2024-09-03 | 8.650 | 8.650 | 8.370 | 8.380 | 8.045 | 2,189 |
| 2024-09-02 | 8.520 | 8.690 | 8.350 | 8.500 | 8.160 | 10,052 |
| 2024-08-30 | 8.450 | 8.700 | 8.410 | 8.470 | 8.131 | 16,211 |
| 2024-08-29 | 8.500 | 8.790 | 8.400 | 8.490 | 8.150 | 4,758 |
| 2024-08-28 | 8.500 | 8.690 | 8.320 | 8.500 | 8.160 | 25,911 |
| 2024-08-27 | 8.550 | 8.700 | 8.220 | 8.400 | 8.064 | 13,761 |
| 2024-08-26 | 8.550 | 8.840 | 8.400 | 8.410 | 8.074 | 20,501 |
| 2024-08-23 | 8.420 | 8.940 | 8.410 | 8.520 | 8.179 | 10,012 |
| 2024-08-22 | 8.600 | 8.800 | 8.060 | 8.510 | 8.170 | 44,527 |
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.