UDL International Limited (PSX:UDLI)
Pakistan · Delayed Price · Currency is PKR 9.10
-0.61 (-6.28%)
At close: Aug 28, 2025
UDL International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |