UDL International Limited (PSX:UDLI)
Pakistan · Delayed Price · Currency is PKR 10.64
-0.02 (-0.19%)
At close: Sep 30, 2025
UDL International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 10.66 | 10.99 | 10.35 | 10.64 | 10.64 | -0.19% | 46,245 |
| Sep 29, 2025 | 10.81 | 10.94 | 10.10 | 10.66 | 10.66 | -1.66% | 54,345 |
| Sep 26, 2025 | 11.49 | 11.88 | 10.40 | 10.84 | 10.84 | -1.45% | 268,867 |
| Sep 25, 2025 | 10.27 | 11.24 | 10.11 | 11.00 | 11.00 | 7.63% | 568,035 |
| Sep 24, 2025 | 10.39 | 10.65 | 9.95 | 10.22 | 10.22 | -1.26% | 205,455 |
| Sep 23, 2025 | 10.28 | 10.38 | 10.00 | 10.35 | 10.35 | 0.68% | 71,496 |
| Sep 22, 2025 | 10.20 | 10.35 | 10.00 | 10.28 | 10.28 | 2.29% | 68,122 |
| Sep 19, 2025 | 10.39 | 10.39 | 10.23 | 10.05 | 10.05 | - | 12 |
| Sep 18, 2025 | 10.24 | 10.25 | 10.05 | 10.05 | 10.05 | -1.76% | 13,700 |
| Sep 17, 2025 | 10.19 | 10.30 | 10.00 | 10.23 | 10.23 | 2.40% | 56,973 |
| Sep 16, 2025 | 9.99 | 10.05 | 9.75 | 9.99 | 9.99 | 0.40% | 17,181 |
| Sep 15, 2025 | 9.51 | 10.30 | 9.50 | 9.95 | 9.95 | 1.32% | 18,592 |
| Sep 12, 2025 | 9.99 | 9.99 | 9.40 | 9.82 | 9.82 | - | 720 |
| Sep 11, 2025 | 9.99 | 9.99 | 9.10 | 9.82 | 9.82 | -1.80% | 20,807 |
| Sep 10, 2025 | 10.19 | 10.30 | 9.81 | 10.00 | 10.00 | 7.41% | 151,534 |
| Sep 9, 2025 | 9.28 | 9.96 | 9.28 | 9.31 | 9.31 | -3.02% | 1,580 |
| Sep 8, 2025 | 9.90 | 9.98 | 9.50 | 9.60 | 9.60 | -1.03% | 27,455 |
| Sep 5, 2025 | 9.20 | 10.19 | 9.20 | 9.70 | 9.70 | 0.52% | 46,562 |
| Sep 4, 2025 | 9.28 | 9.99 | 9.27 | 9.65 | 9.65 | -3.11% | 19,180 |
| Sep 3, 2025 | 10.00 | 10.00 | 10.00 | 9.96 | 9.96 | - | 48 |
| Sep 2, 2025 | 10.00 | 10.39 | 9.67 | 9.96 | 9.96 | -0.30% | 15,177 |
| Sep 1, 2025 | 9.12 | 10.20 | 9.11 | 9.99 | 9.99 | 5.60% | 92,909 |
| Aug 29, 2025 | 9.49 | 9.69 | 9.30 | 9.46 | 9.46 | 3.96% | 25,703 |
| Aug 28, 2025 | 9.74 | 9.74 | 9.10 | 9.10 | 9.10 | -6.28% | 40,538 |
| Aug 27, 2025 | 9.88 | 9.88 | 9.69 | 9.71 | 9.71 | 3.52% | 1,302 |
| Aug 26, 2025 | 9.56 | 9.56 | 9.36 | 9.38 | 9.38 | -0.53% | 36,511 |
| Aug 25, 2025 | 10.09 | 10.10 | 9.01 | 9.43 | 9.43 | 3.63% | 137,111 |
| Aug 22, 2025 | 9.06 | 9.97 | 9.05 | 9.10 | 9.10 | -4.11% | 36,827 |
| Aug 21, 2025 | 9.51 | 10.10 | 9.25 | 9.49 | 9.49 | -3.06% | 10,753 |
| Aug 20, 2025 | 10.45 | 10.45 | 9.51 | 9.79 | 9.79 | -1.01% | 50,763 |
| Aug 19, 2025 | 9.39 | 9.89 | 8.95 | 9.89 | 9.89 | 11.25% | 231,300 |
| Aug 18, 2025 | 9.25 | 9.25 | 9.20 | 8.89 | 8.89 | - | 72 |
| Aug 15, 2025 | 9.12 | 9.47 | 8.76 | 8.89 | 8.89 | -3.89% | 1,025 |
| Aug 13, 2025 | 9.26 | 9.35 | 9.21 | 9.25 | 9.25 | -1.60% | 12,705 |
| Aug 12, 2025 | 9.98 | 9.98 | 9.14 | 9.40 | 9.40 | -1.26% | 14,346 |
| Aug 11, 2025 | 10.00 | 10.30 | 9.30 | 9.52 | 9.52 | -4.32% | 42,651 |
| Aug 8, 2025 | 9.90 | 10.00 | 9.00 | 9.95 | 9.95 | 7.57% | 94,584 |
| Aug 7, 2025 | 8.97 | 9.68 | 8.76 | 9.25 | 9.25 | 6.57% | 144,633 |
| Aug 6, 2025 | 8.31 | 8.87 | 8.31 | 8.68 | 8.68 | -0.23% | 6,400 |
| Aug 5, 2025 | 8.50 | 8.70 | 8.34 | 8.70 | 8.70 | 2.35% | 6,087 |
| Aug 4, 2025 | 8.51 | 8.99 | 8.45 | 8.50 | 8.50 | -1.28% | 8,846 |
| 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 |