UDL International Limited (PSX:UDLI)
Pakistan
· Delayed Price · Currency is PKR 16.51
+1.18 (7.70%)
At close: Mar 6, 2026
UDL International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 15.75 | 15.85 | 15.10 | 15.33 | 15.33 | 0.39% | 54,151 |
| Mar 4, 2026 | 16.23 | 16.23 | 14.50 | 15.27 | 15.27 | -0.33% | 108,836 |
| Mar 3, 2026 | 16.03 | 16.99 | 14.90 | 15.32 | 15.32 | -1.73% | 74,204 |
| Mar 2, 2026 | 15.59 | 16.50 | 15.59 | 15.59 | 15.59 | -9.99% | 82,895 |
| Feb 27, 2026 | 18.78 | 18.78 | 17.10 | 17.32 | 17.32 | -1.42% | 3,885 |
| Feb 26, 2026 | 17.25 | 18.28 | 15.51 | 17.57 | 17.57 | 4.33% | 98,742 |
| Feb 25, 2026 | 17.75 | 18.49 | 15.61 | 16.84 | 16.84 | -2.09% | 241,425 |
| Feb 24, 2026 | 18.79 | 18.79 | 16.31 | 17.20 | 17.20 | -1.83% | 21,446 |
| Feb 23, 2026 | 18.75 | 18.75 | 17.50 | 17.52 | 17.52 | -3.42% | 76,950 |
| Feb 20, 2026 | 17.52 | 18.98 | 17.52 | 18.14 | 18.14 | -1.47% | 20,498 |
| Feb 19, 2026 | 19.40 | 19.40 | 17.71 | 18.41 | 18.41 | -5.10% | 25,991 |
| Feb 18, 2026 | 19.01 | 19.74 | 18.80 | 19.40 | 19.40 | 0.83% | 93,038 |
| Feb 17, 2026 | 19.89 | 19.89 | 18.85 | 19.24 | 19.24 | 1.32% | 27,132 |
| Feb 16, 2026 | 19.56 | 20.00 | 18.60 | 18.99 | 18.99 | -4.09% | 34,690 |
| Feb 13, 2026 | 19.90 | 20.29 | 19.35 | 19.80 | 19.80 | 0.41% | 38,973 |
| Feb 12, 2026 | 19.98 | 20.50 | 19.35 | 19.72 | 19.72 | 1.28% | 149,157 |
| Feb 11, 2026 | 19.34 | 19.95 | 19.07 | 19.47 | 19.47 | -0.92% | 49,876 |
| Feb 10, 2026 | 20.35 | 20.35 | 19.50 | 19.65 | 19.65 | -1.70% | 54,392 |
| Feb 9, 2026 | 21.36 | 21.45 | 19.80 | 19.99 | 19.99 | -3.71% | 230,796 |
| Feb 6, 2026 | 19.40 | 21.47 | 19.00 | 20.76 | 20.76 | 6.35% | 594,331 |
| Feb 4, 2026 | 19.98 | 20.00 | 19.30 | 19.52 | 19.52 | -0.26% | 261,636 |
| Feb 3, 2026 | 19.25 | 19.70 | 19.08 | 19.57 | 19.57 | 3.00% | 121,088 |
| Feb 2, 2026 | 19.80 | 19.80 | 18.01 | 19.00 | 19.00 | -0.11% | 21,698 |
| Jan 30, 2026 | 19.10 | 19.80 | 18.90 | 19.02 | 19.02 | -0.99% | 47,313 |
| Jan 29, 2026 | 19.50 | 21.05 | 19.00 | 19.21 | 19.21 | -6.02% | 141,285 |
| Jan 28, 2026 | 21.65 | 22.00 | 20.20 | 20.44 | 20.44 | -1.87% | 460,823 |
| Jan 27, 2026 | 19.48 | 20.83 | 19.48 | 20.83 | 20.83 | 9.98% | 1,113,407 |
| Jan 26, 2026 | 19.99 | 19.99 | 18.80 | 18.94 | 18.94 | -1.41% | 65,155 |
| Jan 23, 2026 | 19.10 | 19.79 | 19.00 | 19.21 | 19.21 | 0.95% | 31,287 |
| Jan 22, 2026 | 19.28 | 19.80 | 19.00 | 19.03 | 19.03 | -1.19% | 48,617 |
| Jan 21, 2026 | 19.93 | 20.49 | 19.16 | 19.26 | 19.26 | -3.36% | 125,684 |
| Jan 20, 2026 | 19.85 | 20.66 | 19.55 | 19.93 | 19.93 | 0.76% | 183,936 |
| Jan 19, 2026 | 18.91 | 20.49 | 18.91 | 19.78 | 19.78 | 4.60% | 206,629 |
| Jan 16, 2026 | 19.70 | 20.50 | 18.50 | 18.91 | 18.91 | -1.25% | 382,125 |
| Jan 15, 2026 | 18.20 | 20.10 | 18.20 | 19.15 | 19.15 | 0.84% | 258,401 |
| Jan 14, 2026 | 20.10 | 20.11 | 18.50 | 18.99 | 18.99 | -5.43% | 198,152 |
| Jan 13, 2026 | 20.61 | 21.20 | 20.00 | 20.08 | 20.08 | -2.43% | 301,895 |
| Jan 12, 2026 | 22.45 | 22.45 | 20.54 | 20.58 | 20.58 | -9.82% | 1,395,302 |
| Jan 9, 2026 | 23.55 | 23.80 | 22.51 | 22.82 | 22.82 | -1.30% | 398,086 |
| Jan 8, 2026 | 23.20 | 24.93 | 22.00 | 23.12 | 23.12 | 2.03% | 2,210,256 |
| Jan 7, 2026 | 20.70 | 22.66 | 19.65 | 22.66 | 22.66 | 10.00% | 1,865,524 |
| Jan 6, 2026 | 18.50 | 20.60 | 18.40 | 20.60 | 20.60 | 9.98% | 1,418,242 |
| Jan 5, 2026 | 19.21 | 19.80 | 18.00 | 18.73 | 18.73 | -2.30% | 290,038 |
| Jan 2, 2026 | 18.78 | 19.69 | 18.31 | 19.17 | 19.17 | 2.62% | 580,535 |
| Jan 1, 2026 | 17.50 | 18.68 | 17.07 | 18.68 | 18.68 | 10.01% | 749,703 |
| Dec 31, 2025 | 18.00 | 18.19 | 16.85 | 16.98 | 16.98 | -5.67% | 298,305 |
| Dec 30, 2025 | 18.01 | 18.45 | 17.60 | 18.00 | 18.00 | -1.48% | 298,027 |
| Dec 29, 2025 | 18.35 | 18.99 | 17.76 | 18.27 | 18.27 | -2.51% | 238,986 |
| Dec 26, 2025 | 18.80 | 19.90 | 17.76 | 18.74 | 18.74 | -0.16% | 459,142 |
| Dec 24, 2025 | 19.99 | 20.00 | 18.10 | 18.77 | 18.77 | -1.68% | 371,020 |
| Dec 23, 2025 | 21.00 | 21.75 | 18.85 | 19.09 | 19.09 | -6.10% | 702,575 |
| Dec 22, 2025 | 19.00 | 20.33 | 18.55 | 20.33 | 20.33 | 10.01% | 785,669 |
| Dec 19, 2025 | 17.77 | 18.90 | 17.40 | 18.48 | 18.48 | 3.82% | 300,518 |
| Dec 18, 2025 | 17.52 | 17.90 | 17.03 | 17.80 | 17.80 | 0.51% | 83,664 |
| Dec 17, 2025 | 17.28 | 18.05 | 16.75 | 17.71 | 17.71 | 1.37% | 249,120 |
| Dec 16, 2025 | 18.24 | 18.40 | 17.25 | 17.47 | 17.47 | -4.22% | 206,386 |
| Dec 15, 2025 | 17.90 | 19.25 | 17.60 | 18.24 | 18.24 | 2.30% | 531,898 |
| Dec 12, 2025 | 16.50 | 17.83 | 16.20 | 17.83 | 17.83 | 9.99% | 541,042 |
| Dec 11, 2025 | 16.81 | 17.00 | 16.00 | 16.21 | 16.21 | -1.16% | 251,689 |
| Dec 10, 2025 | 16.60 | 17.00 | 16.00 | 16.40 | 16.40 | -3.13% | 554,388 |
| Dec 9, 2025 | 16.90 | 17.45 | 16.50 | 16.93 | 16.93 | -0.47% | 60,838 |
| Dec 8, 2025 | 17.10 | 17.25 | 16.80 | 17.01 | 17.01 | 2.59% | 45,845 |
| 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 |