United Distributors Pakistan Limited (PSX:UDPL)
Pakistan · Delayed Price · Currency is PKR 139.69
-0.15 (-0.11%)
At close: Dec 19, 2025
PSX:UDPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 140.00 | 144.89 | 139.00 | 139.69 | 139.69 | -0.11% | 11,736 |
| Dec 18, 2025 | 148.00 | 148.00 | 138.00 | 139.84 | 139.84 | 0.71% | 12,108 |
| Dec 17, 2025 | 140.87 | 142.00 | 136.20 | 138.86 | 138.86 | -1.42% | 11,072 |
| Dec 16, 2025 | 143.00 | 146.89 | 140.00 | 140.86 | 140.86 | -0.51% | 52,002 |
| Dec 15, 2025 | 138.90 | 145.50 | 138.00 | 141.58 | 141.58 | 1.26% | 51,051 |
| Dec 12, 2025 | 127.01 | 140.90 | 127.01 | 139.82 | 139.82 | 9.08% | 120,401 |
| Dec 11, 2025 | 127.00 | 129.98 | 126.90 | 128.18 | 128.18 | 0.51% | 21,780 |
| Dec 10, 2025 | 129.60 | 130.48 | 127.15 | 127.53 | 127.53 | -0.36% | 13,107 |
| Dec 9, 2025 | 128.20 | 128.89 | 127.01 | 127.99 | 127.99 | -0.06% | 6,613 |
| Dec 8, 2025 | 128.01 | 128.48 | 128.00 | 128.07 | 128.07 | 0.02% | 4,341 |
| Dec 5, 2025 | 129.00 | 130.00 | 127.75 | 128.04 | 128.04 | 0.49% | 11,101 |
| Dec 4, 2025 | 129.89 | 132.50 | 125.49 | 127.42 | 127.42 | -0.54% | 19,140 |
| Dec 3, 2025 | 129.70 | 130.70 | 128.00 | 128.11 | 128.11 | -0.56% | 15,579 |
| Dec 2, 2025 | 130.13 | 133.00 | 128.00 | 128.83 | 128.83 | -0.96% | 16,441 |
| Dec 1, 2025 | 129.39 | 131.49 | 128.00 | 130.08 | 130.08 | -0.25% | 13,879 |
| Nov 28, 2025 | 135.60 | 135.60 | 122.05 | 130.40 | 130.40 | -3.83% | 56,929 |
| Nov 27, 2025 | 139.98 | 145.56 | 132.42 | 135.60 | 135.60 | 2.40% | 201,067 |
| Nov 26, 2025 | 122.86 | 132.42 | 119.51 | 132.42 | 132.42 | 10.00% | 158,843 |
| Nov 25, 2025 | 120.07 | 121.65 | 119.00 | 120.38 | 120.38 | 0.26% | 8,175 |
| Nov 24, 2025 | 120.69 | 120.70 | 117.00 | 120.07 | 120.07 | 0.50% | 8,157 |
| Nov 21, 2025 | 118.90 | 119.99 | 118.00 | 119.47 | 119.47 | 1.69% | 8,915 |
| Nov 20, 2025 | 119.90 | 121.00 | 117.00 | 117.48 | 117.48 | -2.43% | 16,067 |
| Nov 19, 2025 | 121.40 | 122.40 | 115.55 | 120.40 | 120.40 | -0.01% | 22,257 |
| Nov 18, 2025 | 122.41 | 122.41 | 120.00 | 120.41 | 120.41 | -1.30% | 10,132 |
| Nov 17, 2025 | 116.50 | 123.99 | 115.00 | 121.99 | 121.99 | 0.96% | 29,283 |
| Nov 14, 2025 | 117.25 | 124.99 | 117.25 | 120.83 | 120.83 | 3.16% | 13,978 |
| Nov 13, 2025 | 117.00 | 119.00 | 116.65 | 117.13 | 117.13 | 0.84% | 12,323 |
| Nov 12, 2025 | 117.80 | 119.90 | 115.51 | 116.16 | 116.16 | 0.12% | 8,730 |
| Nov 11, 2025 | 118.00 | 118.00 | 116.00 | 116.02 | 116.02 | -2.13% | 26,482 |
| Nov 10, 2025 | 120.00 | 120.01 | 118.05 | 118.54 | 118.54 | -0.68% | 14,615 |
| Nov 7, 2025 | 121.99 | 121.99 | 118.50 | 119.35 | 119.35 | -0.68% | 14,471 |
| Nov 6, 2025 | 118.50 | 122.99 | 118.07 | 120.17 | 120.17 | 1.56% | 18,286 |
| Nov 5, 2025 | 120.31 | 120.70 | 117.83 | 118.32 | 118.32 | -1.55% | 21,685 |
| Nov 4, 2025 | 117.83 | 121.99 | 117.83 | 120.18 | 120.18 | 0.16% | 19,941 |
| Nov 3, 2025 | 126.00 | 126.00 | 115.00 | 119.99 | 119.99 | -3.88% | 40,282 |
| Oct 31, 2025 | 123.69 | 126.00 | 120.00 | 124.84 | 124.84 | 3.57% | 62,701 |
| Oct 30, 2025 | 126.00 | 139.00 | 117.83 | 120.54 | 120.54 | -18.51% | 189,219 |
| Oct 29, 2025 | 167.00 | 168.99 | 145.17 | 147.92 | 130.92 | -8.30% | 366,549 |
| Oct 28, 2025 | 157.99 | 161.30 | 154.00 | 161.30 | 142.76 | 10.00% | 306,336 |
| Oct 27, 2025 | 139.98 | 146.64 | 137.00 | 146.64 | 129.79 | 10.00% | 405,030 |
| Oct 24, 2025 | 133.31 | 133.31 | 133.31 | 133.31 | 117.99 | 10.00% | 126,875 |
| Oct 23, 2025 | 121.19 | 121.19 | 121.19 | 121.19 | 107.26 | 10.00% | 119,122 |
| Oct 22, 2025 | 106.90 | 114.74 | 102.00 | 110.17 | 97.51 | 5.62% | 123,198 |
| Oct 21, 2025 | 103.00 | 107.00 | 102.00 | 104.31 | 92.32 | -1.26% | 14,288 |
| Oct 20, 2025 | 103.90 | 106.90 | 103.15 | 105.64 | 93.50 | 1.82% | 22,483 |
| Oct 17, 2025 | 105.20 | 110.25 | 100.00 | 103.75 | 91.83 | -3.29% | 73,546 |
| Oct 16, 2025 | 102.49 | 109.00 | 100.05 | 107.28 | 93.84 | 6.64% | 136,888 |
| Oct 15, 2025 | 102.75 | 104.00 | 100.00 | 100.60 | 88.00 | -0.51% | 40,911 |
| Oct 14, 2025 | 99.45 | 101.98 | 99.45 | 101.12 | 88.46 | 1.65% | 10,533 |
| Oct 13, 2025 | 100.38 | 100.48 | 97.00 | 99.48 | 87.02 | -0.90% | 25,023 |