United Distributors Pakistan Limited (PSX:UDPL)
Pakistan · Delayed Price · Currency is PKR 77.69
-1.64 (-2.07%)
At close: Sep 16, 2025
PSX:UDPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 80.90 | 80.90 | 77.80 | 79.33 | 79.33 | 1.11% | 5,645 |
| Sep 12, 2025 | 78.76 | 80.00 | 78.26 | 78.46 | 78.46 | -0.38% | 2,432 |
| Sep 11, 2025 | 79.90 | 80.00 | 77.70 | 78.76 | 78.76 | 0.22% | 6,413 |
| Sep 10, 2025 | 78.00 | 81.00 | 77.80 | 78.59 | 78.59 | 0.20% | 4,113 |
| Sep 9, 2025 | 80.12 | 80.12 | 76.60 | 78.43 | 78.43 | -2.07% | 10,985 |
| Sep 8, 2025 | 80.13 | 80.76 | 78.50 | 80.09 | 80.09 | 0.11% | 6,304 |
| Sep 5, 2025 | 82.49 | 82.49 | 79.25 | 80.00 | 80.00 | 1.10% | 3,360 |
| Sep 4, 2025 | 83.90 | 83.90 | 78.86 | 79.13 | 79.13 | -1.40% | 5,208 |
| Sep 3, 2025 | 83.95 | 83.95 | 78.78 | 80.25 | 80.25 | 1.15% | 2,141 |
| Sep 2, 2025 | 78.28 | 80.00 | 78.28 | 79.34 | 79.34 | 2.33% | 4,310 |
| Sep 1, 2025 | 80.11 | 81.00 | 75.05 | 77.53 | 77.53 | -2.49% | 6,097 |
| Aug 29, 2025 | 80.01 | 81.90 | 78.50 | 79.51 | 79.51 | -0.14% | 5,836 |
| Aug 28, 2025 | 80.60 | 80.60 | 78.70 | 79.62 | 79.62 | -1.22% | 2,566 |
| Aug 27, 2025 | 80.43 | 80.89 | 79.55 | 80.60 | 80.60 | 0.21% | 5,120 |
| Aug 26, 2025 | 81.75 | 82.00 | 79.99 | 80.43 | 80.43 | -1.90% | 4,124 |
| Aug 25, 2025 | 84.00 | 84.00 | 81.50 | 81.99 | 81.99 | -0.51% | 6,681 |
| Aug 22, 2025 | 82.80 | 85.00 | 80.30 | 82.41 | 82.41 | 0.48% | 9,791 |
| Aug 21, 2025 | 84.00 | 84.00 | 81.00 | 82.02 | 82.02 | 0.20% | 6,555 |
| Aug 20, 2025 | 83.05 | 85.00 | 81.05 | 81.86 | 81.86 | -3.57% | 17,000 |
| Aug 19, 2025 | 85.00 | 85.99 | 84.51 | 84.89 | 84.89 | 0.08% | 6,393 |
| Aug 18, 2025 | 84.81 | 89.95 | 76.64 | 84.82 | 84.82 | -0.39% | 12,284 |
| Aug 15, 2025 | 83.26 | 87.00 | 83.26 | 85.15 | 85.15 | 0.89% | 16,231 |
| Aug 13, 2025 | 85.90 | 85.90 | 83.05 | 84.40 | 84.40 | 0.23% | 10,917 |
| Aug 12, 2025 | 85.00 | 85.06 | 83.52 | 84.21 | 84.21 | -0.24% | 11,341 |
| Aug 11, 2025 | 85.00 | 87.00 | 83.01 | 84.41 | 84.41 | -0.60% | 23,023 |
| Aug 8, 2025 | 88.90 | 89.00 | 84.25 | 84.92 | 84.92 | -5.33% | 48,940 |
| Aug 7, 2025 | 93.98 | 93.98 | 88.67 | 89.70 | 89.70 | -3.90% | 53,350 |
| Aug 6, 2025 | 92.51 | 96.00 | 90.05 | 93.34 | 93.34 | 1.26% | 53,419 |
| Aug 5, 2025 | 94.41 | 96.00 | 90.20 | 92.18 | 92.18 | -2.36% | 77,789 |
| Aug 4, 2025 | 92.50 | 95.73 | 84.01 | 94.41 | 94.41 | 2.59% | 147,070 |
| Aug 1, 2025 | 89.01 | 92.40 | 85.05 | 92.03 | 92.03 | 1.53% | 134,032 |
| Jul 31, 2025 | 98.45 | 98.45 | 83.05 | 90.64 | 90.64 | 1.27% | 473,369 |
| Jul 30, 2025 | 89.49 | 89.50 | 87.00 | 89.50 | 89.50 | 10.00% | 95,792 |
| Jul 29, 2025 | 81.36 | 81.36 | 80.00 | 81.36 | 81.36 | 10.01% | 138,635 |
| Jul 28, 2025 | 73.00 | 73.96 | 72.00 | 73.96 | 73.96 | -23.94% | 154,021 |
| Jul 25, 2025 | 97.24 | 97.24 | 95.00 | 97.24 | 67.24 | 10.00% | 461,061 |
| Jul 24, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 61.13 | 10.00% | 1,534 |
| Jul 23, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 55.57 | 10.01% | 2,884 |
| Jul 22, 2025 | 74.00 | 75.00 | 72.00 | 73.05 | 50.51 | 1.80% | 13,372 |
| Jul 21, 2025 | 71.90 | 71.90 | 70.50 | 71.76 | 49.62 | -1.40% | 4,671 |
| Jul 18, 2025 | 75.38 | 79.50 | 72.05 | 72.78 | 50.33 | -2.96% | 17,044 |
| Jul 17, 2025 | 75.00 | 78.00 | 74.30 | 75.00 | 51.86 | 2.75% | 65,834 |
| Jul 16, 2025 | 69.75 | 74.70 | 69.75 | 72.99 | 50.47 | 4.56% | 22,477 |
| Jul 15, 2025 | 71.98 | 73.00 | 68.00 | 69.81 | 48.27 | -1.50% | 42,333 |
| Jul 14, 2025 | 70.00 | 73.50 | 69.71 | 70.87 | 49.01 | 2.89% | 86,681 |
| Jul 11, 2025 | 68.97 | 69.00 | 67.01 | 68.88 | 47.63 | 0.79% | 5,709 |
| Jul 10, 2025 | 69.50 | 69.50 | 69.00 | 68.34 | 47.26 | - | 1,021 |
| Jul 9, 2025 | 69.49 | 69.50 | 67.50 | 68.34 | 47.26 | -0.34% | 11,420 |
| Jul 8, 2025 | 68.00 | 69.20 | 67.50 | 68.57 | 47.42 | -0.07% | 6,022 |
| Jul 7, 2025 | 73.00 | 73.00 | 68.52 | 68.62 | 47.45 | -1.93% | 30,487 |