UDL International Limited (PSX:UDLI)
Pakistan
· Delayed Price · Currency is PKR 16.58
-0.32 (-1.89%)
At close: Dec 5, 2025
UDL International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.00 | 17.30 | 16.00 | 16.58 | 16.58 | -1.89% | 220,782 |
| Dec 4, 2025 | 16.01 | 17.24 | 16.00 | 16.90 | 16.90 | 2.55% | 121,462 |
| Dec 3, 2025 | 16.75 | 16.80 | 15.80 | 16.48 | 16.48 | 0.55% | 12,935 |
| Dec 2, 2025 | 16.79 | 16.90 | 15.59 | 16.39 | 16.39 | 1.93% | 40,343 |
| Dec 1, 2025 | 15.35 | 16.86 | 15.35 | 16.08 | 16.08 | 2.29% | 40,290 |
| Nov 28, 2025 | 16.40 | 16.70 | 15.28 | 15.72 | 15.72 | -4.38% | 181,644 |
| Nov 27, 2025 | 17.88 | 17.88 | 16.00 | 16.44 | 16.44 | -2.08% | 72,216 |
| Nov 26, 2025 | 17.55 | 17.55 | 16.60 | 16.79 | 16.79 | -1.24% | 19,908 |
| Nov 25, 2025 | 17.89 | 17.98 | 16.95 | 17.00 | 17.00 | -3.41% | 36,494 |
| Nov 24, 2025 | 18.25 | 18.25 | 17.00 | 17.60 | 17.60 | 3.17% | 43,167 |
| Nov 21, 2025 | 17.25 | 17.31 | 16.50 | 17.06 | 17.06 | 1.07% | 35,036 |
| Nov 20, 2025 | 17.40 | 17.40 | 16.70 | 16.88 | 16.88 | -0.76% | 66,222 |
| Nov 19, 2025 | 17.15 | 17.28 | 16.96 | 17.01 | 17.01 | 1.13% | 13,805 |
| Nov 18, 2025 | 17.11 | 17.40 | 16.75 | 16.82 | 16.82 | -0.59% | 85,422 |
| Nov 17, 2025 | 17.00 | 17.55 | 16.90 | 16.92 | 16.92 | -0.24% | 131,803 |
| Nov 14, 2025 | 17.65 | 17.75 | 16.33 | 16.96 | 16.96 | -3.03% | 331,327 |
| Nov 13, 2025 | 18.77 | 19.35 | 17.25 | 17.49 | 17.49 | -6.67% | 212,265 |
| Nov 12, 2025 | 19.70 | 19.79 | 18.25 | 18.74 | 18.74 | -1.58% | 37,694 |
| Nov 11, 2025 | 20.10 | 20.88 | 18.80 | 19.04 | 19.04 | -7.17% | 367,547 |
| Nov 10, 2025 | 20.59 | 21.00 | 20.20 | 20.51 | 20.51 | -0.34% | 280,847 |
| Nov 7, 2025 | 20.75 | 21.90 | 20.40 | 20.58 | 20.58 | 0.59% | 811,400 |
| Nov 6, 2025 | 18.70 | 20.47 | 18.70 | 20.46 | 20.46 | 9.94% | 1,185,496 |
| Nov 5, 2025 | 19.70 | 20.50 | 18.50 | 18.61 | 18.61 | -6.44% | 297,838 |
| Nov 4, 2025 | 20.44 | 20.80 | 19.70 | 19.89 | 19.89 | -2.69% | 242,562 |
| Nov 3, 2025 | 20.14 | 21.85 | 20.14 | 20.44 | 20.44 | 2.92% | 1,196,634 |
| Oct 31, 2025 | 18.10 | 19.86 | 18.00 | 19.86 | 19.86 | 10.03% | 1,445,499 |
| Oct 30, 2025 | 18.90 | 19.78 | 17.50 | 18.05 | 18.05 | 0.39% | 810,548 |
| Oct 29, 2025 | 18.75 | 19.64 | 17.54 | 17.98 | 17.98 | -6.11% | 513,034 |
| Oct 28, 2025 | 17.00 | 19.15 | 16.75 | 19.15 | 19.15 | 9.99% | 2,155,947 |
| Oct 27, 2025 | 19.80 | 19.80 | 16.66 | 17.41 | 17.41 | -5.17% | 2,136,010 |
| Oct 24, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 10.01% | 138,350 |
| Oct 23, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 10.02% | 295,458 |
| Oct 22, 2025 | 14.05 | 15.18 | 13.41 | 15.17 | 15.17 | 9.93% | 2,139,365 |
| Oct 21, 2025 | 12.99 | 13.81 | 12.50 | 13.80 | 13.80 | 9.96% | 1,859,372 |
| Oct 20, 2025 | 12.50 | 12.70 | 12.12 | 12.55 | 12.55 | 3.55% | 25,361 |
| Oct 17, 2025 | 12.95 | 12.95 | 12.10 | 12.12 | 12.12 | -3.04% | 52,304 |
| Oct 16, 2025 | 12.45 | 12.99 | 12.45 | 12.50 | 12.00 | -0.32% | 176,603 |
| Oct 15, 2025 | 13.48 | 13.50 | 12.30 | 12.54 | 12.04 | -3.54% | 177,073 |
| Oct 14, 2025 | 12.32 | 13.50 | 12.25 | 13.00 | 12.48 | 4.00% | 555,634 |
| Oct 13, 2025 | 13.00 | 13.00 | 12.05 | 12.50 | 12.00 | -3.85% | 97,113 |
| Oct 10, 2025 | 13.97 | 13.97 | 12.15 | 13.00 | 12.48 | -2.40% | 228,930 |
| Oct 9, 2025 | 13.40 | 14.10 | 12.80 | 13.32 | 12.79 | 2.70% | 840,908 |
| Oct 8, 2025 | 11.30 | 12.97 | 11.30 | 12.97 | 12.45 | 10.01% | 731,851 |
| Oct 7, 2025 | 12.80 | 12.80 | 11.60 | 11.79 | 11.32 | -3.04% | 27,962 |
| Oct 6, 2025 | 11.52 | 13.30 | 11.52 | 12.16 | 11.67 | -3.95% | 307,498 |
| Oct 3, 2025 | 14.16 | 14.16 | 12.25 | 12.66 | 12.15 | -1.63% | 1,049,957 |
| Oct 2, 2025 | 12.87 | 12.87 | 12.56 | 12.87 | 12.36 | 10.00% | 902,476 |
| Oct 1, 2025 | 10.01 | 11.70 | 10.01 | 11.70 | 11.23 | 9.96% | 1,023,917 |
| Sep 30, 2025 | 10.66 | 10.99 | 10.35 | 10.64 | 10.21 | -0.19% | 46,245 |
| Sep 29, 2025 | 10.81 | 10.94 | 10.10 | 10.66 | 10.23 | -1.66% | 54,345 |
| Sep 26, 2025 | 11.49 | 11.88 | 10.40 | 10.84 | 10.41 | -1.45% | 268,867 |
| Sep 25, 2025 | 10.27 | 11.24 | 10.11 | 11.00 | 10.56 | 7.63% | 568,035 |
| Sep 24, 2025 | 10.39 | 10.65 | 9.95 | 10.22 | 9.81 | -1.26% | 205,455 |
| Sep 23, 2025 | 10.28 | 10.38 | 10.00 | 10.35 | 9.94 | 0.68% | 71,496 |
| Sep 22, 2025 | 10.20 | 10.35 | 10.00 | 10.28 | 9.87 | 2.29% | 68,122 |
| Sep 19, 2025 | 10.39 | 10.39 | 10.23 | 10.05 | 9.65 | - | 12 |
| Sep 18, 2025 | 10.24 | 10.25 | 10.05 | 10.05 | 9.65 | -1.76% | 13,700 |
| Sep 17, 2025 | 10.19 | 10.30 | 10.00 | 10.23 | 9.82 | 2.40% | 56,973 |
| Sep 16, 2025 | 9.99 | 10.05 | 9.75 | 9.99 | 9.59 | 0.40% | 17,181 |
| Sep 15, 2025 | 9.51 | 10.30 | 9.50 | 9.95 | 9.55 | 1.32% | 18,592 |
| Sep 12, 2025 | 9.99 | 9.99 | 9.40 | 9.82 | 9.43 | - | 720 |
| Sep 11, 2025 | 9.99 | 9.99 | 9.10 | 9.82 | 9.43 | -1.80% | 20,807 |
| Sep 10, 2025 | 10.19 | 10.30 | 9.81 | 10.00 | 9.60 | 7.41% | 151,534 |
| Sep 9, 2025 | 9.28 | 9.96 | 9.28 | 9.31 | 8.94 | -3.02% | 1,580 |
| Sep 8, 2025 | 9.90 | 9.98 | 9.50 | 9.60 | 9.22 | -1.03% | 27,455 |
| Sep 5, 2025 | 9.20 | 10.19 | 9.20 | 9.70 | 9.31 | 0.52% | 46,562 |
| Sep 4, 2025 | 9.28 | 9.99 | 9.27 | 9.65 | 9.26 | -3.11% | 19,180 |
| Sep 3, 2025 | 10.00 | 10.00 | 10.00 | 9.96 | 9.56 | - | 48 |
| Sep 2, 2025 | 10.00 | 10.39 | 9.67 | 9.96 | 9.56 | -0.30% | 15,177 |
| Sep 1, 2025 | 9.12 | 10.20 | 9.11 | 9.99 | 9.59 | 5.60% | 92,909 |
| Aug 29, 2025 | 9.49 | 9.69 | 9.30 | 9.46 | 9.08 | 3.96% | 25,703 |
| Aug 28, 2025 | 9.74 | 9.74 | 9.10 | 9.10 | 8.74 | -6.28% | 40,538 |
| Aug 27, 2025 | 9.88 | 9.88 | 9.69 | 9.71 | 9.32 | 3.52% | 1,302 |
| Aug 26, 2025 | 9.56 | 9.56 | 9.36 | 9.38 | 9.00 | -0.53% | 36,511 |
| Aug 25, 2025 | 10.09 | 10.10 | 9.01 | 9.43 | 9.05 | 3.63% | 137,111 |
| Aug 22, 2025 | 9.06 | 9.97 | 9.05 | 9.10 | 8.74 | -4.11% | 36,827 |
| Aug 21, 2025 | 9.51 | 10.10 | 9.25 | 9.49 | 9.11 | -3.06% | 10,753 |
| Aug 20, 2025 | 10.45 | 10.45 | 9.51 | 9.79 | 9.40 | -1.01% | 50,763 |
| Aug 19, 2025 | 9.39 | 9.89 | 8.95 | 9.89 | 9.49 | 11.25% | 231,300 |
| Aug 18, 2025 | 9.25 | 9.25 | 9.20 | 8.89 | 8.53 | - | 72 |
| Aug 15, 2025 | 9.12 | 9.47 | 8.76 | 8.89 | 8.53 | -3.89% | 1,025 |
| Aug 13, 2025 | 9.26 | 9.35 | 9.21 | 9.25 | 8.88 | -1.60% | 12,705 |
| Aug 12, 2025 | 9.98 | 9.98 | 9.14 | 9.40 | 9.02 | -1.26% | 14,346 |
| Aug 11, 2025 | 10.00 | 10.30 | 9.30 | 9.52 | 9.14 | -4.32% | 42,651 |
| Aug 8, 2025 | 9.90 | 10.00 | 9.00 | 9.95 | 9.55 | 7.57% | 94,584 |
| Aug 7, 2025 | 8.97 | 9.68 | 8.76 | 9.25 | 8.88 | 6.57% | 144,633 |
| Aug 6, 2025 | 8.31 | 8.87 | 8.31 | 8.68 | 8.33 | -0.23% | 6,400 |
| Aug 5, 2025 | 8.50 | 8.70 | 8.34 | 8.70 | 8.35 | 2.35% | 6,087 |
| Aug 4, 2025 | 8.51 | 8.99 | 8.45 | 8.50 | 8.16 | -1.28% | 8,846 |
| Aug 1, 2025 | 8.56 | 8.99 | 8.52 | 8.61 | 8.27 | -1.60% | 10,880 |
| Jul 31, 2025 | 9.14 | 9.14 | 8.75 | 8.75 | 8.40 | 1.27% | 1,822 |
| Jul 30, 2025 | 9.48 | 9.48 | 8.60 | 8.64 | 8.29 | -4.00% | 84,307 |
| Jul 29, 2025 | 9.02 | 9.49 | 9.00 | 9.00 | 8.64 | -4.66% | 9,142 |
| Jul 28, 2025 | 9.50 | 9.50 | 9.15 | 9.44 | 9.06 | 4.42% | 806 |
| Jul 25, 2025 | 9.60 | 9.60 | 9.00 | 9.04 | 8.68 | -1.31% | 19,273 |
| Jul 24, 2025 | 9.50 | 9.50 | 9.00 | 9.16 | 8.79 | -0.54% | 15,591 |
| Jul 23, 2025 | 10.00 | 10.00 | 9.00 | 9.21 | 8.84 | -4.06% | 113,066 |
| Jul 22, 2025 | 9.68 | 9.68 | 9.49 | 9.60 | 9.22 | 4.12% | 50,001 |
| Jul 21, 2025 | 10.05 | 10.05 | 9.00 | 9.22 | 8.85 | -4.95% | 67,686 |
| Jul 18, 2025 | 9.22 | 9.72 | 9.01 | 9.70 | 9.31 | 2.11% | 6,200 |