UDL International Limited (PSX:UDLI)
Pakistan · Delayed Price · Currency is PKR 13.80
+1.25 (9.96%)
At close: Oct 21, 2025
UDL International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 12.99 | 13.81 | 12.50 | 13.80 | 13.80 | 9.96% | 1,859,372 |
| Oct 20, 2025 | 12.50 | 12.70 | 12.12 | 12.55 | 12.55 | 3.55% | 25,361 |
| Oct 17, 2025 | 12.95 | 12.95 | 12.10 | 12.12 | 12.12 | -3.04% | 52,304 |
| Oct 16, 2025 | 12.45 | 12.99 | 12.45 | 12.50 | 12.00 | -0.32% | 176,603 |
| Oct 15, 2025 | 13.48 | 13.50 | 12.30 | 12.54 | 12.04 | -3.54% | 177,073 |
| Oct 14, 2025 | 12.32 | 13.50 | 12.25 | 13.00 | 12.48 | 4.00% | 555,634 |
| Oct 13, 2025 | 13.00 | 13.00 | 12.05 | 12.50 | 12.00 | -3.85% | 97,113 |
| Oct 10, 2025 | 13.97 | 13.97 | 12.15 | 13.00 | 12.48 | -2.40% | 228,930 |
| Oct 9, 2025 | 13.40 | 14.10 | 12.80 | 13.32 | 12.79 | 2.70% | 840,908 |
| Oct 8, 2025 | 11.30 | 12.97 | 11.30 | 12.97 | 12.45 | 10.01% | 731,851 |
| Oct 7, 2025 | 12.80 | 12.80 | 11.60 | 11.79 | 11.32 | -3.04% | 27,962 |
| Oct 6, 2025 | 11.52 | 13.30 | 11.52 | 12.16 | 11.67 | -3.95% | 307,498 |
| Oct 3, 2025 | 14.16 | 14.16 | 12.25 | 12.66 | 12.15 | -1.63% | 1,049,957 |
| Oct 2, 2025 | 12.87 | 12.87 | 12.56 | 12.87 | 12.35 | 10.00% | 902,476 |
| Oct 1, 2025 | 10.01 | 11.70 | 10.01 | 11.70 | 11.23 | 9.96% | 1,023,917 |
| Sep 30, 2025 | 10.66 | 10.99 | 10.35 | 10.64 | 10.21 | -0.19% | 46,245 |
| Sep 29, 2025 | 10.81 | 10.94 | 10.10 | 10.66 | 10.23 | -1.66% | 54,345 |
| Sep 26, 2025 | 11.49 | 11.88 | 10.40 | 10.84 | 10.41 | -1.45% | 268,867 |
| Sep 25, 2025 | 10.27 | 11.24 | 10.11 | 11.00 | 10.56 | 7.63% | 568,035 |
| Sep 24, 2025 | 10.39 | 10.65 | 9.95 | 10.22 | 9.81 | -1.26% | 205,455 |
| Sep 23, 2025 | 10.28 | 10.38 | 10.00 | 10.35 | 9.93 | 0.68% | 71,496 |
| Sep 22, 2025 | 10.20 | 10.35 | 10.00 | 10.28 | 9.87 | 2.29% | 68,122 |
| Sep 19, 2025 | 10.39 | 10.39 | 10.23 | 10.05 | 9.65 | - | 12 |
| Sep 18, 2025 | 10.24 | 10.25 | 10.05 | 10.05 | 9.65 | -1.76% | 13,700 |
| Sep 17, 2025 | 10.19 | 10.30 | 10.00 | 10.23 | 9.82 | 2.40% | 56,973 |
| Sep 16, 2025 | 9.99 | 10.05 | 9.75 | 9.99 | 9.59 | 0.40% | 17,181 |
| Sep 15, 2025 | 9.51 | 10.30 | 9.50 | 9.95 | 9.55 | 1.32% | 18,592 |
| Sep 12, 2025 | 9.99 | 9.99 | 9.40 | 9.82 | 9.43 | - | 720 |
| Sep 11, 2025 | 9.99 | 9.99 | 9.10 | 9.82 | 9.43 | -1.80% | 20,807 |
| Sep 10, 2025 | 10.19 | 10.30 | 9.81 | 10.00 | 9.60 | 7.41% | 151,534 |
| Sep 9, 2025 | 9.28 | 9.96 | 9.28 | 9.31 | 8.94 | -3.02% | 1,580 |
| Sep 8, 2025 | 9.90 | 9.98 | 9.50 | 9.60 | 9.21 | -1.03% | 27,455 |
| Sep 5, 2025 | 9.20 | 10.19 | 9.20 | 9.70 | 9.31 | 0.52% | 46,562 |
| Sep 4, 2025 | 9.28 | 9.99 | 9.27 | 9.65 | 9.26 | -3.11% | 19,180 |
| Sep 3, 2025 | 10.00 | 10.00 | 10.00 | 9.96 | 9.56 | - | 48 |
| Sep 2, 2025 | 10.00 | 10.39 | 9.67 | 9.96 | 9.56 | -0.30% | 15,177 |
| Sep 1, 2025 | 9.12 | 10.20 | 9.11 | 9.99 | 9.59 | 5.60% | 92,909 |
| Aug 29, 2025 | 9.49 | 9.69 | 9.30 | 9.46 | 9.08 | 3.96% | 25,703 |
| Aug 28, 2025 | 9.74 | 9.74 | 9.10 | 9.10 | 8.74 | -6.28% | 40,538 |
| Aug 27, 2025 | 9.88 | 9.88 | 9.69 | 9.71 | 9.32 | 3.52% | 1,302 |
| Aug 26, 2025 | 9.56 | 9.56 | 9.36 | 9.38 | 9.00 | -0.53% | 36,511 |
| Aug 25, 2025 | 10.09 | 10.10 | 9.01 | 9.43 | 9.05 | 3.63% | 137,111 |
| Aug 22, 2025 | 9.06 | 9.97 | 9.05 | 9.10 | 8.74 | -4.11% | 36,827 |
| Aug 21, 2025 | 9.51 | 10.10 | 9.25 | 9.49 | 9.11 | -3.06% | 10,753 |
| Aug 20, 2025 | 10.45 | 10.45 | 9.51 | 9.79 | 9.40 | -1.01% | 50,763 |
| Aug 19, 2025 | 9.39 | 9.89 | 8.95 | 9.89 | 9.49 | 11.25% | 231,300 |
| Aug 18, 2025 | 9.25 | 9.25 | 9.20 | 8.89 | 8.53 | - | 72 |
| Aug 15, 2025 | 9.12 | 9.47 | 8.76 | 8.89 | 8.53 | -3.89% | 1,025 |
| Aug 13, 2025 | 9.26 | 9.35 | 9.21 | 9.25 | 8.88 | -1.60% | 12,705 |
| Aug 12, 2025 | 9.98 | 9.98 | 9.14 | 9.40 | 9.02 | -1.26% | 14,346 |