United Distributors Pakistan Limited (PSX:UDPL)
Pakistan · Delayed Price · Currency is PKR 104.31
-1.33 (-1.26%)
At close: Oct 21, 2025
PSX:UDPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 103.00 | 107.00 | 102.00 | 104.31 | 104.31 | -1.26% | 14,288 |
| Oct 20, 2025 | 103.90 | 106.90 | 103.15 | 105.64 | 105.64 | 1.82% | 22,483 |
| Oct 17, 2025 | 105.20 | 110.25 | 100.00 | 103.75 | 103.75 | -3.29% | 73,546 |
| Oct 16, 2025 | 102.49 | 109.00 | 100.05 | 107.28 | 106.03 | 6.64% | 136,888 |
| Oct 15, 2025 | 102.75 | 104.00 | 100.00 | 100.60 | 99.43 | -0.51% | 40,911 |
| Oct 14, 2025 | 99.45 | 101.98 | 99.45 | 101.12 | 99.94 | 1.65% | 10,533 |
| Oct 13, 2025 | 100.38 | 100.48 | 97.00 | 99.48 | 98.32 | -0.90% | 25,023 |
| Oct 10, 2025 | 100.05 | 104.00 | 93.48 | 100.38 | 99.21 | 0.39% | 42,720 |
| Oct 9, 2025 | 100.50 | 101.50 | 99.01 | 99.99 | 98.82 | 0.98% | 20,295 |
| Oct 8, 2025 | 95.95 | 101.00 | 94.15 | 99.02 | 97.87 | 4.23% | 52,135 |
| Oct 7, 2025 | 94.60 | 98.80 | 93.95 | 95.00 | 93.89 | 0.04% | 27,639 |
| Oct 6, 2025 | 94.00 | 95.95 | 93.00 | 94.96 | 93.85 | 0.63% | 21,194 |
| Oct 3, 2025 | 97.10 | 99.85 | 88.18 | 94.37 | 93.27 | -3.41% | 59,089 |
| Oct 2, 2025 | 101.68 | 101.69 | 96.00 | 97.70 | 96.56 | -2.33% | 71,343 |
| Oct 1, 2025 | 104.49 | 104.49 | 98.10 | 100.03 | 98.86 | -2.24% | 70,110 |
| Sep 30, 2025 | 111.65 | 114.79 | 100.26 | 102.32 | 101.13 | -8.15% | 182,148 |
| Sep 29, 2025 | 106.00 | 116.29 | 105.00 | 111.40 | 110.10 | 5.37% | 278,546 |
| Sep 26, 2025 | 112.33 | 114.90 | 105.00 | 105.72 | 104.49 | -8.74% | 237,670 |
| Sep 25, 2025 | 115.99 | 117.08 | 107.50 | 115.84 | 114.49 | 8.83% | 532,107 |
| Sep 24, 2025 | 106.44 | 106.44 | 106.44 | 106.44 | 105.20 | 10.00% | 19,927 |
| Sep 23, 2025 | 86.63 | 96.76 | 85.51 | 96.76 | 95.63 | 10.00% | 298,122 |
| Sep 22, 2025 | 90.00 | 91.80 | 86.60 | 87.96 | 86.93 | 0.35% | 31,544 |
| Sep 19, 2025 | 82.70 | 89.00 | 80.56 | 87.65 | 86.63 | 6.20% | 41,931 |
| Sep 18, 2025 | 79.98 | 83.00 | 79.41 | 82.53 | 81.57 | 4.84% | 17,163 |
| Sep 17, 2025 | 78.99 | 79.40 | 77.69 | 78.72 | 77.80 | 1.33% | 5,116 |
| Sep 16, 2025 | 79.99 | 79.99 | 76.00 | 77.69 | 76.78 | -2.07% | 3,182 |
| Sep 15, 2025 | 80.90 | 80.90 | 77.80 | 79.33 | 78.41 | 1.11% | 5,645 |
| Sep 12, 2025 | 78.76 | 80.00 | 78.26 | 78.46 | 77.55 | -0.38% | 2,432 |
| Sep 11, 2025 | 79.90 | 80.00 | 77.70 | 78.76 | 77.84 | 0.22% | 6,413 |
| Sep 10, 2025 | 78.00 | 81.00 | 77.80 | 78.59 | 77.67 | 0.20% | 4,113 |
| Sep 9, 2025 | 80.12 | 80.12 | 76.60 | 78.43 | 77.52 | -2.07% | 10,985 |
| Sep 8, 2025 | 80.13 | 80.76 | 78.50 | 80.09 | 79.16 | 0.11% | 6,304 |
| Sep 5, 2025 | 82.49 | 82.49 | 79.25 | 80.00 | 79.07 | 1.10% | 3,360 |
| Sep 4, 2025 | 83.90 | 83.90 | 78.86 | 79.13 | 78.21 | -1.40% | 5,208 |
| Sep 3, 2025 | 83.95 | 83.95 | 78.78 | 80.25 | 79.31 | 1.15% | 2,141 |
| Sep 2, 2025 | 78.28 | 80.00 | 78.28 | 79.34 | 78.42 | 2.33% | 4,310 |
| Sep 1, 2025 | 80.11 | 81.00 | 75.05 | 77.53 | 76.63 | -2.49% | 6,097 |
| Aug 29, 2025 | 80.01 | 81.90 | 78.50 | 79.51 | 78.58 | -0.14% | 5,836 |
| Aug 28, 2025 | 80.60 | 80.60 | 78.70 | 79.62 | 78.69 | -1.22% | 2,566 |
| Aug 27, 2025 | 80.43 | 80.89 | 79.55 | 80.60 | 79.66 | 0.21% | 5,120 |
| Aug 26, 2025 | 81.75 | 82.00 | 79.99 | 80.43 | 79.49 | -1.90% | 4,124 |
| Aug 25, 2025 | 84.00 | 84.00 | 81.50 | 81.99 | 81.03 | -0.51% | 6,681 |
| Aug 22, 2025 | 82.80 | 85.00 | 80.30 | 82.41 | 81.45 | 0.48% | 9,791 |
| Aug 21, 2025 | 84.00 | 84.00 | 81.00 | 82.02 | 81.06 | 0.20% | 6,555 |
| Aug 20, 2025 | 83.05 | 85.00 | 81.05 | 81.86 | 80.91 | -3.57% | 17,000 |
| Aug 19, 2025 | 85.00 | 85.99 | 84.51 | 84.89 | 83.90 | 0.08% | 6,393 |
| Aug 18, 2025 | 84.81 | 89.95 | 76.64 | 84.82 | 83.83 | -0.39% | 12,284 |
| Aug 15, 2025 | 83.26 | 87.00 | 83.26 | 85.15 | 84.16 | 0.89% | 16,231 |
| Aug 13, 2025 | 85.90 | 85.90 | 83.05 | 84.40 | 83.42 | 0.23% | 10,917 |
| Aug 12, 2025 | 85.00 | 85.06 | 83.52 | 84.21 | 83.23 | -0.24% | 11,341 |