United Distributors Pakistan Limited (PSX:UDPL)
Pakistan
· Delayed Price · Currency is PKR 128.04
+0.62 (0.49%)
At close: Dec 5, 2025
PSX:UDPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 129.00 | 130.00 | 127.75 | 128.04 | 128.04 | 0.49% | 11,101 |
| Dec 4, 2025 | 129.89 | 132.50 | 125.49 | 127.42 | 127.42 | -0.54% | 19,140 |
| Dec 3, 2025 | 129.70 | 130.70 | 128.00 | 128.11 | 128.11 | -0.56% | 15,579 |
| Dec 2, 2025 | 130.13 | 133.00 | 128.00 | 128.83 | 128.83 | -0.96% | 16,441 |
| Dec 1, 2025 | 129.39 | 131.49 | 128.00 | 130.08 | 130.08 | -0.25% | 13,879 |
| Nov 28, 2025 | 135.60 | 135.60 | 122.05 | 130.40 | 130.40 | -3.83% | 56,929 |
| Nov 27, 2025 | 139.98 | 145.56 | 132.42 | 135.60 | 135.60 | 2.40% | 201,067 |
| Nov 26, 2025 | 122.86 | 132.42 | 119.51 | 132.42 | 132.42 | 10.00% | 158,843 |
| Nov 25, 2025 | 120.07 | 121.65 | 119.00 | 120.38 | 120.38 | 0.26% | 8,175 |
| Nov 24, 2025 | 120.69 | 120.70 | 117.00 | 120.07 | 120.07 | 0.50% | 8,157 |
| Nov 21, 2025 | 118.90 | 119.99 | 118.00 | 119.47 | 119.47 | 1.69% | 8,915 |
| Nov 20, 2025 | 119.90 | 121.00 | 117.00 | 117.48 | 117.48 | -2.43% | 16,067 |
| Nov 19, 2025 | 121.40 | 122.40 | 115.55 | 120.40 | 120.40 | -0.01% | 22,257 |
| Nov 18, 2025 | 122.41 | 122.41 | 120.00 | 120.41 | 120.41 | -1.30% | 10,132 |
| Nov 17, 2025 | 116.50 | 123.99 | 115.00 | 121.99 | 121.99 | 0.96% | 29,283 |
| Nov 14, 2025 | 117.25 | 124.99 | 117.25 | 120.83 | 120.83 | 3.16% | 13,978 |
| Nov 13, 2025 | 117.00 | 119.00 | 116.65 | 117.13 | 117.13 | 0.84% | 12,323 |
| Nov 12, 2025 | 117.80 | 119.90 | 115.51 | 116.16 | 116.16 | 0.12% | 8,730 |
| Nov 11, 2025 | 118.00 | 118.00 | 116.00 | 116.02 | 116.02 | -2.13% | 26,482 |
| Nov 10, 2025 | 120.00 | 120.01 | 118.05 | 118.54 | 118.54 | -0.68% | 14,615 |
| Nov 7, 2025 | 121.99 | 121.99 | 118.50 | 119.35 | 119.35 | -0.68% | 14,471 |
| Nov 6, 2025 | 118.50 | 122.99 | 118.07 | 120.17 | 120.17 | 1.56% | 18,286 |
| Nov 5, 2025 | 120.31 | 120.70 | 117.83 | 118.32 | 118.32 | -1.55% | 21,685 |
| Nov 4, 2025 | 117.83 | 121.99 | 117.83 | 120.18 | 120.18 | 0.16% | 19,941 |
| Nov 3, 2025 | 126.00 | 126.00 | 115.00 | 119.99 | 119.99 | -3.88% | 40,282 |
| Oct 31, 2025 | 123.69 | 126.00 | 120.00 | 124.84 | 124.84 | 3.57% | 62,701 |
| Oct 30, 2025 | 126.00 | 139.00 | 117.83 | 120.54 | 120.54 | -18.51% | 189,219 |
| Oct 29, 2025 | 167.00 | 168.99 | 145.17 | 147.92 | 130.92 | -8.30% | 366,549 |
| Oct 28, 2025 | 157.99 | 161.30 | 154.00 | 161.30 | 142.76 | 10.00% | 306,336 |
| Oct 27, 2025 | 139.98 | 146.64 | 137.00 | 146.64 | 129.79 | 10.00% | 405,030 |
| Oct 24, 2025 | 133.31 | 133.31 | 133.31 | 133.31 | 117.99 | 10.00% | 126,875 |
| Oct 23, 2025 | 121.19 | 121.19 | 121.19 | 121.19 | 107.26 | 10.00% | 119,122 |
| Oct 22, 2025 | 106.90 | 114.74 | 102.00 | 110.17 | 97.51 | 5.62% | 123,198 |
| Oct 21, 2025 | 103.00 | 107.00 | 102.00 | 104.31 | 92.32 | -1.26% | 14,288 |
| Oct 20, 2025 | 103.90 | 106.90 | 103.15 | 105.64 | 93.50 | 1.82% | 22,483 |
| Oct 17, 2025 | 105.20 | 110.25 | 100.00 | 103.75 | 91.83 | -3.29% | 73,546 |
| Oct 16, 2025 | 102.49 | 109.00 | 100.05 | 107.28 | 93.84 | 6.64% | 136,888 |
| Oct 15, 2025 | 102.75 | 104.00 | 100.00 | 100.60 | 88.00 | -0.51% | 40,911 |
| Oct 14, 2025 | 99.45 | 101.98 | 99.45 | 101.12 | 88.46 | 1.65% | 10,533 |
| Oct 13, 2025 | 100.38 | 100.48 | 97.00 | 99.48 | 87.02 | -0.90% | 25,023 |
| Oct 10, 2025 | 100.05 | 104.00 | 93.48 | 100.38 | 87.81 | 0.39% | 42,720 |
| Oct 9, 2025 | 100.50 | 101.50 | 99.01 | 99.99 | 87.47 | 0.98% | 20,295 |
| Oct 8, 2025 | 95.95 | 101.00 | 94.15 | 99.02 | 86.62 | 4.23% | 52,135 |
| Oct 7, 2025 | 94.60 | 98.80 | 93.95 | 95.00 | 83.10 | 0.04% | 27,639 |
| Oct 6, 2025 | 94.00 | 95.95 | 93.00 | 94.96 | 83.07 | 0.63% | 21,194 |
| Oct 3, 2025 | 97.10 | 99.85 | 88.18 | 94.37 | 82.55 | -3.41% | 59,089 |
| Oct 2, 2025 | 101.68 | 101.69 | 96.00 | 97.70 | 85.46 | -2.33% | 71,343 |
| Oct 1, 2025 | 104.49 | 104.49 | 98.10 | 100.03 | 87.50 | -2.24% | 70,110 |
| Sep 30, 2025 | 111.65 | 114.79 | 100.26 | 102.32 | 89.51 | -8.15% | 182,148 |
| Sep 29, 2025 | 106.00 | 116.29 | 105.00 | 111.40 | 97.45 | 5.37% | 278,546 |
| Sep 26, 2025 | 112.33 | 114.90 | 105.00 | 105.72 | 92.48 | -8.74% | 237,670 |
| Sep 25, 2025 | 115.99 | 117.08 | 107.50 | 115.84 | 101.33 | 8.83% | 532,107 |
| Sep 24, 2025 | 106.44 | 106.44 | 106.44 | 106.44 | 93.11 | 10.00% | 19,927 |
| Sep 23, 2025 | 86.63 | 96.76 | 85.51 | 96.76 | 84.64 | 10.00% | 298,122 |
| Sep 22, 2025 | 90.00 | 91.80 | 86.60 | 87.96 | 76.94 | 0.35% | 31,544 |
| Sep 19, 2025 | 82.70 | 89.00 | 80.56 | 87.65 | 76.67 | 6.20% | 41,931 |
| Sep 18, 2025 | 79.98 | 83.00 | 79.41 | 82.53 | 72.19 | 4.84% | 17,163 |
| Sep 17, 2025 | 78.99 | 79.40 | 77.69 | 78.72 | 68.86 | 1.33% | 5,116 |
| Sep 16, 2025 | 79.99 | 79.99 | 76.00 | 77.69 | 67.96 | -2.07% | 3,182 |
| Sep 15, 2025 | 80.90 | 80.90 | 77.80 | 79.33 | 69.39 | 1.11% | 5,645 |
| Sep 12, 2025 | 78.76 | 80.00 | 78.26 | 78.46 | 68.63 | -0.38% | 2,432 |
| Sep 11, 2025 | 79.90 | 80.00 | 77.70 | 78.76 | 68.90 | 0.22% | 6,413 |
| Sep 10, 2025 | 78.00 | 81.00 | 77.80 | 78.59 | 68.75 | 0.20% | 4,113 |
| Sep 9, 2025 | 80.12 | 80.12 | 76.60 | 78.43 | 68.61 | -2.07% | 10,985 |
| Sep 8, 2025 | 80.13 | 80.76 | 78.50 | 80.09 | 70.06 | 0.11% | 6,304 |
| Sep 5, 2025 | 82.49 | 82.49 | 79.25 | 80.00 | 69.98 | 1.10% | 3,360 |
| Sep 4, 2025 | 83.90 | 83.90 | 78.86 | 79.13 | 69.22 | -1.40% | 5,208 |
| Sep 3, 2025 | 83.95 | 83.95 | 78.78 | 80.25 | 70.20 | 1.15% | 2,141 |
| Sep 2, 2025 | 78.28 | 80.00 | 78.28 | 79.34 | 69.40 | 2.33% | 4,310 |
| Sep 1, 2025 | 80.11 | 81.00 | 75.05 | 77.53 | 67.82 | -2.49% | 6,097 |
| Aug 29, 2025 | 80.01 | 81.90 | 78.50 | 79.51 | 69.55 | -0.14% | 5,836 |
| Aug 28, 2025 | 80.60 | 80.60 | 78.70 | 79.62 | 69.65 | -1.22% | 2,566 |
| Aug 27, 2025 | 80.43 | 80.89 | 79.55 | 80.60 | 70.51 | 0.21% | 5,120 |
| Aug 26, 2025 | 81.75 | 82.00 | 79.99 | 80.43 | 70.36 | -1.90% | 4,124 |
| Aug 25, 2025 | 84.00 | 84.00 | 81.50 | 81.99 | 71.72 | -0.51% | 6,681 |
| Aug 22, 2025 | 82.80 | 85.00 | 80.30 | 82.41 | 72.09 | 0.48% | 9,791 |
| Aug 21, 2025 | 84.00 | 84.00 | 81.00 | 82.02 | 71.75 | 0.20% | 6,555 |
| Aug 20, 2025 | 83.05 | 85.00 | 81.05 | 81.86 | 71.61 | -3.57% | 17,000 |
| Aug 19, 2025 | 85.00 | 85.99 | 84.51 | 84.89 | 74.26 | 0.08% | 6,393 |
| Aug 18, 2025 | 84.81 | 89.95 | 76.64 | 84.82 | 74.20 | -0.39% | 12,284 |
| Aug 15, 2025 | 83.26 | 87.00 | 83.26 | 85.15 | 74.49 | 0.89% | 16,231 |
| Aug 13, 2025 | 85.90 | 85.90 | 83.05 | 84.40 | 73.83 | 0.23% | 10,917 |
| Aug 12, 2025 | 85.00 | 85.06 | 83.52 | 84.21 | 73.66 | -0.24% | 11,341 |
| Aug 11, 2025 | 85.00 | 87.00 | 83.01 | 84.41 | 73.84 | -0.60% | 23,023 |
| Aug 8, 2025 | 88.90 | 89.00 | 84.25 | 84.92 | 74.28 | -5.33% | 48,940 |
| Aug 7, 2025 | 93.98 | 93.98 | 88.67 | 89.70 | 78.47 | -3.90% | 53,350 |
| Aug 6, 2025 | 92.51 | 96.00 | 90.05 | 93.34 | 81.65 | 1.26% | 53,419 |
| Aug 5, 2025 | 94.41 | 96.00 | 90.20 | 92.18 | 80.64 | -2.36% | 77,789 |
| Aug 4, 2025 | 92.50 | 95.73 | 84.01 | 94.41 | 82.59 | 2.59% | 147,070 |
| Aug 1, 2025 | 89.01 | 92.40 | 85.05 | 92.03 | 80.50 | 1.53% | 134,032 |
| Jul 31, 2025 | 98.45 | 98.45 | 83.05 | 90.64 | 79.29 | 1.27% | 473,369 |
| Jul 30, 2025 | 89.49 | 89.50 | 87.00 | 89.50 | 78.29 | 10.00% | 95,792 |
| Jul 29, 2025 | 81.36 | 81.36 | 80.00 | 81.36 | 71.17 | 10.01% | 138,635 |
| Jul 28, 2025 | 73.00 | 73.96 | 72.00 | 73.96 | 64.70 | -23.94% | 154,021 |
| Jul 25, 2025 | 97.24 | 97.24 | 95.00 | 97.24 | 58.82 | 10.00% | 461,061 |
| Jul 24, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 53.47 | 10.00% | 1,534 |
| Jul 23, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 48.61 | 10.01% | 2,884 |
| Jul 22, 2025 | 74.00 | 75.00 | 72.00 | 73.05 | 44.19 | 1.80% | 13,372 |
| Jul 21, 2025 | 71.90 | 71.90 | 70.50 | 71.76 | 43.41 | -1.40% | 4,671 |
| Jul 18, 2025 | 75.38 | 79.50 | 72.05 | 72.78 | 44.02 | -2.96% | 17,044 |