UDL International Limited (PSX:UDLI)
Pakistan · Delayed Price · Currency is PKR 8.61
-0.14 (-1.60%)
At close: Aug 1, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.56 | 8.99 | 8.52 | 8.61 | 8.61 | -1.60% | 10,880 |
| Jul 31, 2025 | 9.14 | 9.14 | 8.75 | 8.75 | 8.75 | 1.27% | 1,822 |
| Jul 30, 2025 | 9.48 | 9.48 | 8.60 | 8.64 | 8.64 | -4.00% | 84,307 |
| Jul 29, 2025 | 9.02 | 9.49 | 9.00 | 9.00 | 9.00 | -4.66% | 9,142 |
| Jul 28, 2025 | 9.50 | 9.50 | 9.15 | 9.44 | 9.44 | 4.42% | 806 |
| Jul 25, 2025 | 9.60 | 9.60 | 9.00 | 9.04 | 9.04 | -1.31% | 19,273 |
| Jul 24, 2025 | 9.50 | 9.50 | 9.00 | 9.16 | 9.16 | -0.54% | 15,591 |
| Jul 23, 2025 | 10.00 | 10.00 | 9.00 | 9.21 | 9.21 | -4.06% | 113,066 |
| Jul 22, 2025 | 9.68 | 9.68 | 9.49 | 9.60 | 9.60 | 4.12% | 50,001 |
| Jul 21, 2025 | 10.05 | 10.05 | 9.00 | 9.22 | 9.22 | -4.95% | 67,686 |
| Jul 18, 2025 | 9.22 | 9.72 | 9.01 | 9.70 | 9.70 | 2.11% | 6,200 |
| Jul 17, 2025 | 9.75 | 9.75 | 9.40 | 9.50 | 9.50 | -0.11% | 31,316 |
| Jul 16, 2025 | 9.57 | 9.70 | 9.50 | 9.51 | 9.51 | -2.26% | 5,150 |
| Jul 15, 2025 | 9.90 | 9.90 | 9.71 | 9.73 | 9.73 | -1.82% | 3,573 |
| Jul 14, 2025 | 10.50 | 10.50 | 9.91 | 9.91 | 9.91 | -3.79% | 15,174 |
| Jul 11, 2025 | 10.51 | 10.51 | 10.30 | 10.30 | 10.30 | - | 2,005 |
| Jul 10, 2025 | 10.29 | 10.35 | 10.28 | 10.30 | 10.30 | -0.48% | 12,512 |
| Jul 9, 2025 | 10.75 | 10.75 | 10.20 | 10.35 | 10.35 | 0.29% | 20,211 |
| Jul 8, 2025 | 9.55 | 10.44 | 9.55 | 10.32 | 10.32 | 6.28% | 241,974 |
| Jul 7, 2025 | 10.10 | 10.20 | 9.62 | 9.71 | 9.71 | -3.86% | 44,561 |
| Jul 4, 2025 | 10.08 | 10.35 | 10.02 | 10.10 | 10.10 | 1.00% | 25,522 |
| Jul 3, 2025 | 10.68 | 10.68 | 10.00 | 10.00 | 10.00 | -3.01% | 18,301 |
| Jul 2, 2025 | 10.55 | 10.80 | 10.21 | 10.31 | 10.31 | 0.39% | 108,207 |
| Jul 1, 2025 | 10.95 | 11.00 | 9.99 | 10.27 | 10.27 | -7.48% | 112,601 |
| Jun 30, 2025 | 10.56 | 11.49 | 10.20 | 11.10 | 11.10 | 5.51% | 286,045 |
| Jun 27, 2025 | 11.00 | 11.54 | 9.65 | 10.52 | 10.52 | 0.10% | 311,752 |
| Jun 26, 2025 | 9.72 | 10.51 | 9.72 | 10.51 | 10.51 | 10.52% | 865,249 |
| Jun 25, 2025 | 9.50 | 9.67 | 9.09 | 9.51 | 9.51 | 9.69% | 513,141 |
| Jun 24, 2025 | 7.98 | 8.67 | 7.98 | 8.67 | 8.67 | 13.04% | 361,912 |
| Jun 23, 2025 | 7.60 | 8.01 | 7.60 | 7.67 | 7.67 | -6.46% | 7,188 |
| Jun 20, 2025 | 8.13 | 8.25 | 8.13 | 8.20 | 8.20 | -4.98% | 10,100 |
| Jun 19, 2025 | 8.48 | 8.80 | 8.40 | 8.63 | 8.63 | 1.53% | 82,407 |
| Jun 18, 2025 | 8.22 | 8.90 | 8.22 | 8.50 | 8.50 | - | 90,813 |
| Jun 17, 2025 | 8.90 | 9.06 | 8.35 | 8.50 | 8.50 | - | 144,625 |
| Jun 16, 2025 | 8.02 | 9.00 | 8.02 | 8.50 | 8.50 | - | 225,526 |
| Jun 13, 2025 | 7.56 | 8.97 | 7.55 | 8.50 | 8.50 | 6.65% | 747,046 |
| Jun 12, 2025 | 8.78 | 8.78 | 7.75 | 7.97 | 7.97 | -6.12% | 253,051 |
| Jun 11, 2025 | 8.98 | 8.98 | 7.98 | 8.49 | 8.49 | 1.07% | 120,282 |
| Jun 10, 2025 | 7.80 | 8.59 | 7.80 | 8.40 | 8.40 | 1.08% | 29,505 |
| Jun 5, 2025 | 8.95 | 8.95 | 8.10 | 8.31 | 8.31 | -6.10% | 111,838 |
| Jun 4, 2025 | 7.62 | 9.50 | 7.62 | 8.85 | 8.85 | 4.12% | 302,103 |
| Jun 3, 2025 | 8.84 | 8.99 | 8.10 | 8.50 | 8.50 | -3.74% | 317,502 |
| Jun 2, 2025 | 9.74 | 9.74 | 8.61 | 8.83 | 8.83 | -4.54% | 374,172 |
| May 30, 2025 | 8.36 | 9.25 | 8.36 | 9.25 | 9.25 | 12.12% | 844,262 |
| May 29, 2025 | 8.00 | 8.60 | 7.70 | 8.25 | 8.25 | -0.24% | 261,478 |
| May 27, 2025 | 8.10 | 8.30 | 7.66 | 8.27 | 8.27 | 0.73% | 8,194 |
| May 26, 2025 | 8.07 | 8.07 | 8.07 | 8.21 | 8.21 | - | 10 |
| May 23, 2025 | 7.99 | 8.36 | 7.99 | 8.21 | 8.21 | 4.06% | 10,105 |
| May 22, 2025 | 8.39 | 8.39 | 7.85 | 7.89 | 7.89 | -3.19% | 9,101 |
| May 21, 2025 | 8.14 | 8.15 | 8.14 | 8.15 | 8.15 | - | 2,500 |