United Distributors Pakistan Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	57.250	62.490	54.100	61.720	36.510	49,947
2025-05-09	58.990	58.990	53.000	56.940	33.682	6,780
2025-05-08	55.150	62.480	54.370	55.020	32.547	6,130
2025-05-07	59.200	66.490	59.200	60.410	35.735	20,904
2025-05-06	68.950	68.950	65.050	65.450	38.716	6,896
2025-05-05	68.540	69.950	63.100	66.380	39.266	11,522
2025-05-02	68.980	71.800	67.990	68.540	40.544	2,545
2025-04-30	68.910	69.980	65.500	66.840	39.539	15,767
2025-04-29	70.900	70.900	66.600	68.910	40.024	43,672
2025-04-28	73.000	73.000	67.750	69.000	40.076	22,344
2025-04-25	68.430	72.950	67.000	69.710	40.488	67,110
2025-04-24	70.400	70.400	66.000	67.310	39.094	229,760
2025-04-23	67.450	67.450	64.000	64.000	37.172	7,403
2025-04-22	67.900	67.900	63.100	64.080	37.218	3,270
2025-04-21	66.140	67.950	65.000	66.000	38.333	4,162
2025-04-18	66.700	66.990	63.310	66.140	38.415	4,427
2025-04-17	66.980	67.000	63.160	65.000	37.753	8,188
2025-04-16	68.990	68.990	62.250	65.110	37.817	7,188
2025-04-15	61.530	67.640	61.530	64.550	37.491	12,199
2025-04-14	61.500	62.200	61.500	61.510	35.726	1,005
2025-04-11	61.250	63.630	60.150	61.330	35.621	6,965
2025-04-10	65.700	65.700	63.700	63.880	37.102	4,545
2025-04-09	62.000	65.500	60.050	64.640	37.544	4,834
2025-04-08	64.990	64.990	61.250	62.750	36.446	8,597
2025-04-07	61.020	70.870	61.020	63.620	36.951	86,907
2025-04-04	73.760	73.760	64.070	64.430	37.422	31,478
2025-04-03	73.950	79.270	70.050	71.190	41.348	90,619
2025-03-27	68.650	75.520	64.500	72.060	41.853	37,055
2025-03-26	69.000	70.000	66.330	68.650	39.873	16,125
2025-03-25	67.290	67.290	65.000	67.290	39.083	58,774
2025-03-24	61.170	61.170	61.170	61.170	35.528	10,174
2025-03-21	54.890	56.460	53.000	55.610	32.299	19,151
2025-03-20	54.000	54.000	51.330	51.330	29.813	10
2025-03-19	54.840	54.840	51.330	51.330	29.813	325
2025-03-18	53.500	53.500	51.330	51.330	29.813	101
2025-03-17	54.990	54.990	51.330	51.330	29.813	139
2025-03-14	54.950	54.950	51.330	51.330	29.813	10
2025-03-13	54.000	55.890	51.280	51.330	29.813	11,930
2025-03-12	57.890	57.890	51.500	56.980	33.095	11,941
2025-03-11	53.250	54.500	52.300	54.500	31.654	1,828
2025-03-10	53.960	57.500	52.000	55.000	31.945	308
2025-03-07	55.000	56.000	54.500	55.000	31.945	929
2025-03-06	56.630	56.630	55.000	55.140	30.864	620
2025-03-05	57.000	57.000	57.000	57.000	31.905	500
2025-03-04	55.500	56.900	55.490	56.900	31.849	2,202
2025-03-03	55.650	57.850	52.310	52.930	29.627	3,200
2025-02-28	58.460	58.460	55.550	55.640	31.144	4,601
2025-02-27	60.610	60.610	56.410	57.800	32.353	18,442
2025-02-25	51.520	55.320	51.520	55.100	30.842	1,328
2025-02-24	53.500	53.500	51.500	52.910	29.616	204
2025-02-21	55.990	55.990	52.910	52.910	29.616	2
2025-02-20	51.510	52.910	51.510	52.910	29.616	7
2025-02-19	51.050	56.990	51.050	52.910	29.616	5
2025-02-18	53.000	53.000	52.910	52.910	29.616	20
2025-02-17	53.000	53.500	52.910	52.910	29.616	8
2025-02-13	50.230	54.190	50.160	52.910	29.616	106
2025-02-06	56.940	56.940	52.910	52.910	29.616	3
2025-02-03	52.500	52.910	52.050	52.910	29.616	200
2025-01-31	52.910	52.910	52.910	52.910	29.616	1,000
2025-01-30	56.990	56.990	52.910	52.910	29.616	3

← NewerPage 7 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.