United Distributors Pakistan Limited (PSX:UDPL)
Pakistan · Delayed Price · Currency is PKR 92.03
+1.39 (1.53%)
At close: Aug 1, 2025
PSX:UDPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 66.75 | 71.90 | 65.50 | 69.97 | 48.38 | 7.05% | 55,825 |
| Jul 3, 2025 | 66.97 | 66.97 | 65.06 | 65.36 | 45.20 | -0.97% | 12,362 |
| Jul 2, 2025 | 63.55 | 66.85 | 63.55 | 66.00 | 45.64 | 1.01% | 9,301 |
| Jul 1, 2025 | 66.02 | 66.79 | 65.02 | 65.34 | 45.18 | -0.98% | 9,417 |
| Jun 30, 2025 | 66.95 | 66.96 | 65.70 | 65.99 | 45.63 | 1.29% | 7,861 |
| Jun 27, 2025 | 66.98 | 67.50 | 64.70 | 65.15 | 45.05 | -1.93% | 3,874 |
| Jun 26, 2025 | 65.50 | 70.25 | 65.00 | 66.43 | 45.94 | 0.65% | 98,676 |
| Jun 25, 2025 | 66.01 | 66.01 | 65.90 | 66.00 | 45.64 | 1.52% | 472 |
| Jun 24, 2025 | 65.03 | 69.99 | 64.00 | 65.01 | 44.95 | 0.81% | 11,862 |
| Jun 23, 2025 | 66.00 | 66.00 | 62.50 | 64.49 | 44.59 | -2.57% | 13,233 |
| Jun 20, 2025 | 65.50 | 66.98 | 65.50 | 66.19 | 45.77 | -0.48% | 9,384 |
| Jun 19, 2025 | 65.98 | 67.98 | 65.00 | 66.51 | 45.99 | 1.42% | 8,229 |
| Jun 18, 2025 | 65.02 | 65.98 | 64.02 | 65.58 | 45.35 | -1.59% | 2,615 |
| Jun 17, 2025 | 63.60 | 67.95 | 63.60 | 66.64 | 46.08 | 0.60% | 5,331 |
| Jun 16, 2025 | 66.98 | 66.98 | 66.98 | 66.24 | 45.80 | - | 109 |
| Jun 13, 2025 | 66.11 | 67.50 | 62.25 | 66.24 | 45.80 | -1.16% | 4,316 |
| Jun 12, 2025 | 66.11 | 69.90 | 66.11 | 67.02 | 46.34 | -0.84% | 21,453 |
| Jun 11, 2025 | 67.72 | 68.89 | 66.10 | 67.59 | 46.74 | 0.97% | 3,393 |
| Jun 10, 2025 | 66.00 | 68.90 | 66.00 | 66.94 | 46.29 | 2.35% | 8,853 |
| Jun 5, 2025 | 65.98 | 65.98 | 65.00 | 65.40 | 45.22 | 0.34% | 2,171 |
| Jun 4, 2025 | 65.02 | 65.88 | 64.35 | 65.18 | 45.07 | 1.24% | 1,634 |
| Jun 3, 2025 | 67.02 | 67.02 | 64.01 | 64.38 | 44.52 | -4.13% | 13,182 |
| Jun 2, 2025 | 67.98 | 68.95 | 67.00 | 67.15 | 46.43 | -0.07% | 11,892 |
| May 30, 2025 | 64.02 | 71.14 | 64.02 | 67.20 | 46.47 | 3.91% | 49,030 |
| May 29, 2025 | 66.66 | 67.90 | 63.99 | 64.67 | 44.72 | -2.99% | 22,895 |
| May 27, 2025 | 63.25 | 70.40 | 63.10 | 66.66 | 46.09 | 4.16% | 78,459 |
| May 26, 2025 | 63.05 | 64.48 | 63.02 | 64.00 | 44.26 | 0.57% | 6,726 |
| May 23, 2025 | 61.52 | 65.98 | 61.52 | 63.64 | 44.01 | 1.63% | 15,025 |
| May 22, 2025 | 61.99 | 62.59 | 61.61 | 62.62 | 43.30 | - | 217 |
| May 21, 2025 | 63.00 | 63.00 | 61.02 | 62.62 | 43.30 | -0.89% | 4,959 |