United Distributors Pakistan Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	116.85	116.85	113.01	114.09	112.86	8,166
2026-04-21	116.00	116.00	111.00	112.87	111.65	58,194
2026-04-20	119.95	119.95	111.01	114.95	113.71	12,874
2026-04-17	115.00	118.93	115.00	115.57	114.32	28,858
2026-04-16	112.82	116.95	112.82	115.21	113.96	16,170
2026-04-15	113.81	115.90	112.81	113.25	112.03	18,887
2026-04-14	112.99	114.99	112.50	113.16	111.94	3,500
2026-04-13	110.01	114.90	110.00	110.91	109.71	7,005
2026-04-10	117.90	117.90	113.50	114.97	113.73	5,553
2026-04-09	116.99	116.99	107.13	114.94	113.70	18,847
2026-04-08	114.79	118.99	112.01	118.72	117.44	42,326
2026-04-07	111.85	111.85	110.00	110.65	109.45	2,441
2026-04-06	109.40	112.49	109.40	111.79	110.58	3,941
2026-04-03	108.32	111.85	108.32	109.37	108.19	9,131
2026-04-02	113.00	113.00	104.10	110.70	109.50	12,673
2026-04-01	112.97	114.00	110.00	111.00	109.80	18,825
2026-03-31	112.98	112.98	109.00	110.99	109.79	3,810
2026-03-30	112.00	113.40	103.05	108.38	107.21	14,463
2026-03-27	114.50	114.50	111.25	112.28	111.07	4,395
2026-03-26	116.99	116.99	110.01	111.24	110.04	6,757
2026-03-25	117.49	117.49	113.50	115.99	114.74	1,771
2026-03-24	121.00	121.00	112.50	113.32	112.09	6,479
2026-03-19	111.00	115.00	110.01	112.19	110.98	4,144
2026-03-18	114.00	115.00	110.00	114.87	113.63	25,819
2026-03-17	114.95	114.95	106.10	112.28	111.07	5,375
2026-03-16	114.90	114.90	110.01	110.74	109.54	932
2026-03-13	111.24	119.89	107.25	112.69	111.47	5,470
2026-03-12	116.00	116.00	111.00	111.24	110.04	10,813
2026-03-11	112.86	122.00	112.86	117.91	116.63	7,658
2026-03-10	105.00	112.86	105.00	112.86	111.64	13,193
2026-03-09	105.96	105.96	97.050	102.60	101.49	16,439
2026-03-06	106.61	108.90	104.25	107.57	106.41	12,856
2026-03-05	107.00	112.00	105.10	109.97	107.54	10,961
2026-03-04	104.32	108.00	101.05	106.62	104.27	9,298
2026-03-03	100.05	105.59	100.05	104.32	102.02	13,309
2026-03-02	105.05	110.00	104.64	104.81	102.50	24,555
2026-02-27	115.00	118.99	113.00	116.27	113.71	6,525
2026-02-26	123.58	123.58	112.50	115.07	112.53	38,467
2026-02-25	126.00	126.00	122.45	123.58	120.85	11,163
2026-02-24	119.25	127.62	119.25	121.74	119.05	12,332
2026-02-23	130.98	130.98	119.00	125.12	122.36	5,651
2026-02-20	128.25	131.70	128.11	128.86	126.02	4,325
2026-02-19	134.99	134.99	131.00	131.90	128.99	11,272
2026-02-18	132.00	135.00	119.05	132.67	129.74	25,902
2026-02-17	131.79	131.79	129.00	129.40	126.55	4,302
2026-02-16	130.55	132.83	129.02	129.22	126.37	7,176
2026-02-13	130.21	133.00	130.00	130.50	127.62	21,272
2026-02-12	132.01	134.50	130.00	131.27	128.37	4,842
2026-02-11	134.50	134.50	132.75	133.59	130.64	2,993
2026-02-10	131.04	136.50	130.50	132.66	129.73	21,838
2026-02-09	131.20	133.00	129.55	131.04	128.15	13,620
2026-02-06	134.00	134.50	131.00	131.09	128.20	11,223
2026-02-04	134.75	134.75	132.00	134.01	131.05	15,909
2026-02-03	136.36	136.50	134.10	134.75	131.78	4,420
2026-02-02	132.80	136.00	122.10	134.16	131.20	61,928
2026-01-30	129.00	132.00	129.00	130.59	127.71	9,081
2026-01-29	133.60	133.60	130.65	131.00	128.11	13,307
2026-01-28	135.20	135.20	132.00	132.28	129.36	33,521
2026-01-27	134.50	136.00	133.00	133.62	130.67	13,092
2026-01-26	133.00	134.00	130.00	133.49	130.55	21,369

← NewerPage 3 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	1.2500 PKR
2026-03-06	1.2500 PKR
2025-10-30	17.0000 PKR
2025-10-17	1.2500 PKR
2025-07-28	30.0000 PKR
2025-04-30	1.2500 PKR
2025-03-07	2.0000 PKR
2024-10-18	4.0000 PKR
2019-10-16	0.2500 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.