United Distributors Pakistan Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	93.980	93.980	88.670	89.700	76.735	53,350
2025-08-06	92.510	96.000	90.050	93.340	79.849	53,419
2025-08-05	94.410	96.000	90.200	92.180	78.857	77,789
2025-08-04	92.500	95.730	84.010	94.410	80.764	147,070
2025-08-01	89.010	92.400	85.050	92.030	78.728	134,032
2025-07-31	98.450	98.450	83.050	90.640	77.539	473,369
2025-07-30	89.490	89.500	87.000	89.500	76.564	95,792
2025-07-29	81.360	81.360	80.000	81.360	69.601	138,635
2025-07-28	73.000	73.960	72.000	73.960	63.270	154,021
2025-07-25	97.240	97.240	95.000	97.240	57.521	461,061
2025-07-24	88.400	88.400	88.400	88.400	52.292	1,534
2025-07-23	80.360	80.360	80.360	80.360	47.536	2,884
2025-07-22	74.000	75.000	72.000	73.050	43.212	13,372
2025-07-21	71.900	71.900	70.500	71.760	42.449	4,671
2025-07-18	75.380	79.500	72.050	72.780	43.052	17,044
2025-07-17	75.000	78.000	74.300	75.000	44.366	65,834
2025-07-16	69.750	74.700	69.750	72.990	43.177	22,477
2025-07-15	71.980	73.000	68.000	69.810	41.295	42,333
2025-07-14	70.000	73.500	69.710	70.870	41.922	86,681
2025-07-11	68.970	69.000	67.010	68.880	40.745	5,709
2025-07-10	69.500	69.500	68.340	68.340	40.426	1,021
2025-07-09	69.490	69.500	67.500	68.340	40.426	11,420
2025-07-08	68.000	69.200	67.500	68.570	40.562	6,022
2025-07-07	73.000	73.000	68.520	68.620	40.592	30,487
2025-07-04	66.750	71.900	65.500	69.970	41.390	55,825
2025-07-03	66.970	66.970	65.060	65.360	38.663	12,362
2025-07-02	63.550	66.850	63.550	66.000	39.042	9,301
2025-07-01	66.020	66.790	65.020	65.340	38.651	9,417
2025-06-30	66.950	66.960	65.700	65.990	39.036	7,861
2025-06-27	66.980	67.500	64.700	65.150	38.539	3,874
2025-06-26	65.500	70.250	65.000	66.430	39.296	98,676
2025-06-25	66.010	66.010	65.900	66.000	39.042	472
2025-06-24	65.030	69.990	64.000	65.010	38.456	11,862
2025-06-23	66.000	66.000	62.500	64.490	38.148	13,233
2025-06-20	65.500	66.980	65.500	66.190	39.154	9,384
2025-06-19	65.980	67.980	65.000	66.510	39.343	8,229
2025-06-18	65.020	65.980	64.020	65.580	38.793	2,615
2025-06-17	63.600	67.950	63.600	66.640	39.420	5,331
2025-06-16	66.980	66.980	66.240	66.240	39.184	109
2025-06-13	66.110	67.500	62.250	66.240	39.184	4,316
2025-06-12	66.110	69.900	66.110	67.020	39.645	21,453
2025-06-11	67.720	68.890	66.100	67.590	39.982	3,393
2025-06-10	66.000	68.900	66.000	66.940	39.598	8,853
2025-06-05	65.980	65.980	65.000	65.400	38.687	2,171
2025-06-04	65.020	65.880	64.350	65.180	38.557	1,634
2025-06-03	67.020	67.020	64.010	64.380	38.083	13,182
2025-06-02	67.980	68.950	67.000	67.150	39.722	11,892
2025-05-30	64.020	71.140	64.020	67.200	39.752	49,030
2025-05-29	66.660	67.900	63.990	64.670	38.255	22,895
2025-05-27	63.250	70.400	63.100	66.660	39.432	78,459
2025-05-26	63.050	64.480	63.020	64.000	37.859	6,726
2025-05-23	61.520	65.980	61.520	63.640	37.646	15,025
2025-05-22	61.990	62.620	61.610	62.620	37.042	217
2025-05-21	63.000	63.000	61.020	62.620	37.042	4,959
2025-05-20	61.020	63.510	61.020	63.180	37.374	19,865
2025-05-19	60.450	62.440	60.450	61.800	36.557	1,542
2025-05-16	62.860	63.000	60.500	61.500	36.380	2,852
2025-05-15	60.400	64.200	60.400	62.860	37.184	5,031
2025-05-14	60.450	61.970	60.300	61.060	36.119	1,191
2025-05-13	59.730	61.800	59.730	61.800	36.557	5,928

← NewerPage 6 of 12 · 714 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.