FUDLM share price history First UDL Modaraba
First UDL Modaraba (FUDLM) has 1,711 daily sessions on file, from 15 Sep 2016 to 7 Jun 2024. The last close was Rs 8.00. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 15 Sep 2016close Rs 20.60
- Last session
- 7 Jun 2024close Rs 8.00
- Sessions on file
- 1,71194 months
- Highest close
- Rs 44.5627 Jan 2017
- Lowest close
- Rs 4.502 Oct 2023
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 7 Jun 2024.
Month-end closes
FUDLM month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Jun 2024 | 8.00 | 8.00 | 7.90 | 247,218 | 5 |
| May 2024 | 8.05 | 8.05 | 6.00 | 2,343,674 | 21 |
| Apr 2024 | 6.19 | 6.20 | 5.38 | 582,000 | 16 |
| Mar 2024 | 5.49 | 5.90 | 5.45 | 219,500 | 20 |
| Feb 2024 | 5.60 | 6.24 | 5.41 | 688,500 | 15 |
| Jan 2024 | 6.00 | 6.79 | 5.99 | 272,500 | 20 |
| Dec 2023 | 6.48 | 7.65 | 6.48 | 1,030,500 | 20 |
| Nov 2023 | 6.87 | 7.28 | 5.24 | 1,562,500 | 21 |
| Oct 2023 | 5.79 | 5.89 | 4.50 | 586,500 | 21 |
| Sep 2023 | 4.60 | 5.20 | 4.54 | 304,000 | 17 |
| Aug 2023 | 5.01 | 5.76 | 5.01 | 462,000 | 19 |
| Jul 2023 | 5.70 | 5.83 | 5.00 | 925,000 | 18 |
| Jun 2023 | 5.00 | 5.75 | 4.72 | 60,500 | 17 |
| May 2023 | 4.81 | 5.24 | 4.75 | 85,000 | 16 |
| Apr 2023 | 4.91 | 5.19 | 4.61 | 163,000 | 15 |
| Mar 2023 | 4.90 | 5.45 | 4.62 | 201,000 | 21 |
| Feb 2023 | 5.25 | 5.96 | 5.25 | 194,000 | 17 |
| Jan 2023 | 5.70 | 6.65 | 5.70 | 230,500 | 16 |
| Dec 2022 | 6.24 | 7.04 | 6.00 | 102,500 | 17 |
| Nov 2022 | 6.98 | 7.25 | 6.85 | 95,500 | 17 |
| Oct 2022 | 6.87 | 7.72 | 6.60 | 901,000 | 21 |
| Sep 2022 | 7.30 | 7.46 | 6.50 | 336,000 | 19 |
| Aug 2022 | 6.72 | 7.33 | 6.40 | 335,500 | 19 |
| Jul 2022 | 6.45 | 7.25 | 6.45 | 332,000 | 17 |
| Jun 2022 | 7.00 | 7.00 | 6.40 | 183,500 | 19 |
| May 2022 | 6.55 | 6.70 | 6.05 | 120,000 | 16 |
| Apr 2022 | 6.93 | 7.55 | 6.67 | 237,000 | 17 |
| Mar 2022 | 7.05 | 8.58 | 6.46 | 922,500 | 22 |
| Feb 2022 | 8.62 | 9.40 | 7.20 | 1,872,500 | 20 |
| Jan 2022 | 7.02 | 7.80 | 7.02 | 158,000 | 19 |
| Dec 2021 | 7.05 | 7.90 | 6.39 | 270,000 | 21 |
| Nov 2021 | 7.85 | 8.42 | 7.65 | 130,500 | 16 |
| Oct 2021 | 8.15 | 9.79 | 8.15 | 426,000 | 19 |
| Sep 2021 | 8.80 | 10.00 | 8.65 | 173,000 | 21 |
| Aug 2021 | 9.91 | 10.50 | 9.80 | 651,000 | 19 |
| Jul 2021 | 10.67 | 11.05 | 9.33 | 828,500 | 17 |
| Jun 2021 | 10.00 | 10.33 | 9.15 | 807,000 | 21 |
| May 2021 | 9.78 | 9.78 | 8.00 | 413,000 | 13 |
| Apr 2021 | 8.16 | 9.47 | 8.16 | 142,000 | 18 |
| Mar 2021 | 9.00 | 11.07 | 9.00 | 619,500 | 22 |
| Feb 2021 | 10.50 | 12.55 | 10.50 | 839,000 | 19 |
| Jan 2021 | 12.42 | 13.30 | 11.50 | 2,377,500 | 21 |
| Dec 2020 | 13.21 | 13.21 | 7.32 | 4,066,000 | 21 |
| Nov 2020 | 7.41 | 8.29 | 7.35 | 491,500 | 20 |
| Oct 2020 | 8.50 | 8.50 | 7.36 | 706,500 | 20 |
| Sep 2020 | 8.33 | 8.65 | 8.01 | 1,107,000 | 22 |
| Aug 2020 | 7.60 | 8.40 | 7.50 | 788,500 | 20 |
| Jul 2020 | 8.10 | 8.48 | 7.00 | 822,500 | 22 |
| Jun 2020 | 6.99 | 7.83 | 6.87 | 488,500 | 19 |
| May 2020 | 7.25 | 7.99 | 7.02 | 650,500 | 14 |
| Apr 2020 | 7.30 | 8.20 | 6.40 | 98,500 | 15 |
| Mar 2020 | 6.99 | 8.53 | 5.00 | 145,000 | 17 |
| Feb 2020 | 8.02 | 9.69 | 7.61 | 261,000 | 16 |
| Jan 2020 | 9.51 | 10.00 | 8.70 | 491,500 | 19 |
| Dec 2019 | 9.00 | 10.76 | 8.33 | 1,302,500 | 21 |
| Nov 2019 | 8.44 | 8.44 | 6.95 | 1,364,500 | 20 |
| Oct 2019 | 6.60 | 8.00 | 5.24 | 354,500 | 19 |
| Sep 2019 | 5.12 | 5.50 | 4.83 | 302,500 | 13 |
| Aug 2019 | 5.50 | 6.82 | 5.23 | 64,000 | 10 |
| Jul 2019 | 6.00 | 7.00 | 5.00 | 157,500 | 11 |
| Jun 2019 | 6.24 | 6.51 | 5.76 | 60,000 | 8 |
| May 2019 | 7.45 | 7.70 | 5.55 | 101,500 | 13 |
| Apr 2019 | 8.00 | 9.25 | 7.50 | 39,000 | 14 |
| Mar 2019 | 9.50 | 10.15 | 7.75 | 300,500 | 16 |
| Feb 2019 | 9.80 | 11.75 | 9.80 | 341,000 | 13 |
| Jan 2019 | 10.75 | 11.11 | 9.99 | 265,500 | 21 |
| Dec 2018 | 10.00 | 12.00 | 10.00 | 111,000 | 14 |
| Nov 2018 | 12.29 | 14.22 | 11.80 | 483,000 | 16 |
| Oct 2018 | 12.00 | 13.10 | 9.50 | 244,500 | 20 |
| Sep 2018 | 12.73 | 13.69 | 12.00 | 154,000 | 13 |
| Aug 2018 | 13.30 | 16.21 | 13.30 | 523,500 | 19 |
| Jul 2018 | 14.77 | 17.65 | 13.98 | 909,000 | 21 |
| Jun 2018 | 18.65 | 20.40 | 18.65 | 533,500 | 18 |
| May 2018 | 20.85 | 21.90 | 19.78 | 474,000 | 21 |
| Apr 2018 | 21.80 | 23.73 | 21.80 | 805,500 | 21 |
| Mar 2018 | 22.87 | 24.78 | 22.50 | 718,000 | 20 |
| Feb 2018 | 23.87 | 27.37 | 23.53 | 1,896,500 | 19 |
| Jan 2018 | 22.59 | 22.95 | 19.23 | 1,009,000 | 23 |
| Dec 2017 | 21.00 | 22.97 | 18.94 | 694,000 | 19 |
| Nov 2017 | 22.08 | 22.08 | 20.80 | 174,500 | 19 |
| Oct 2017 | 21.32 | 29.68 | 21.32 | 308,500 | 21 |
| Sep 2017 | 29.08 | 29.98 | 27.70 | 280,500 | 18 |
| Aug 2017 | 28.50 | 37.00 | 28.36 | 405,500 | 22 |
| Jul 2017 | 35.90 | 36.06 | 33.00 | 434,000 | 20 |
| Jun 2017 | 37.70 | 43.50 | 35.61 | 1,580,500 | 18 |
| May 2017 | 37.02 | 41.31 | 33.29 | 1,628,500 | 22 |
| Apr 2017 | 35.00 | 35.33 | 33.02 | 488,500 | 20 |
| Mar 2017 | 33.80 | 37.37 | 33.00 | 680,000 | 22 |
| Feb 2017 | 34.58 | 43.30 | 34.58 | 592,000 | 20 |
| Jan 2017 | 42.24 | 44.56 | 35.76 | 2,413,000 | 22 |
| Dec 2016 | 35.27 | 35.93 | 34.51 | 582,000 | 21 |
| Nov 2016 | 34.21 | 37.85 | 30.60 | 2,269,000 | 22 |
| Oct 2016 | 30.03 | 35.83 | 21.71 | 3,776,000 | 19 |
| Sep 2016 | 21.54 | 22.59 | 20.60 | 513,500 | 12 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 7 Jun 2024.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 7 Jun 2024 | 8.00 | +1.27% | 38,600 |
| 6 Jun 2024 | 7.90 | -1.13% | 28,046 |
| 5 Jun 2024 | 7.99 | 0.00% | 12,120 |
| 4 Jun 2024 | 7.99 | +0.13% | 53,018 |
| 3 Jun 2024 | 7.98 | -0.87% | 115,434 |
| 31 May 2024 | 8.05 | +2.29% | 95,097 |
| 30 May 2024 | 7.87 | +2.21% | 203,706 |
| 29 May 2024 | 7.70 | +8.45% | 714,168 |
| 27 May 2024 | 7.10 | 0.00% | 51,203 |
| 24 May 2024 | 7.10 | +1.43% | 50,500 |
| 23 May 2024 | 7.00 | +1.16% | 31,500 |
| 22 May 2024 | 6.92 | -3.49% | 31,000 |
| 21 May 2024 | 7.17 | +7.01% | 404,000 |
| 20 May 2024 | 6.70 | +0.15% | 27,000 |
| 17 May 2024 | 6.69 | +1.36% | 11,500 |
| 16 May 2024 | 6.60 | 0.00% | 23,500 |
| 15 May 2024 | 6.60 | -1.49% | 278,500 |
| 14 May 2024 | 6.70 | +0.90% | 15,000 |
| 13 May 2024 | 6.64 | +2.15% | 2,500 |
| 10 May 2024 | 6.50 | +1.09% | 12,000 |
| 9 May 2024 | 6.43 | +2.06% | 94,500 |
| 8 May 2024 | 6.30 | +1.29% | 60,000 |
| 7 May 2024 | 6.22 | -2.05% | 54,500 |
| 6 May 2024 | 6.35 | +3.93% | 148,000 |
| 3 May 2024 | 6.11 | +1.83% | 20,000 |
| 2 May 2024 | 6.00 | -3.07% | 15,500 |
| 30 Apr 2024 | 6.19 | -0.16% | 50,500 |
| 29 Apr 2024 | 6.20 | +4.03% | 88,500 |
| 26 Apr 2024 | 5.96 | +0.34% | 33,000 |
| 25 Apr 2024 | 5.94 | +9.59% | 147,000 |
| 23 Apr 2024 | 5.42 | -1.63% | 14,500 |
| 22 Apr 2024 | 5.51 | -5.00% | 1,500 |
| 19 Apr 2024 | 5.80 | +3.57% | 8,500 |
| 18 Apr 2024 | 5.60 | -0.88% | 1,500 |
| 17 Apr 2024 | 5.65 | +0.89% | 6,000 |
| 16 Apr 2024 | 5.60 | +1.82% | 84,000 |
| 15 Apr 2024 | 5.50 | +2.04% | 86,500 |
| 9 Apr 2024 | 5.39 | -2.53% | 31,000 |
| 4 Apr 2024 | 5.53 | +1.47% | 6,500 |
| 3 Apr 2024 | 5.45 | +1.30% | 2,000 |
| 2 Apr 2024 | 5.38 | -3.93% | 20,000 |
| 1 Apr 2024 | 5.60 | +2.00% | 1,000 |
| 29 Mar 2024 | 5.49 | -0.18% | 3,000 |
| 28 Mar 2024 | 5.50 | -0.90% | 30,500 |
| 27 Mar 2024 | 5.55 | -0.89% | 2,000 |
| 26 Mar 2024 | 5.60 | -0.18% | 1,000 |
| 22 Mar 2024 | 5.61 | -3.44% | 12,000 |
| 21 Mar 2024 | 5.81 | +0.17% | 4,000 |
| 20 Mar 2024 | 5.80 | +0.52% | 5,500 |
| 19 Mar 2024 | 5.77 | +2.67% | 3,500 |
| 18 Mar 2024 | 5.62 | -1.40% | 1,000 |
| 15 Mar 2024 | 5.70 | -3.39% | 2,000 |
| 14 Mar 2024 | 5.90 | +3.15% | 1,500 |
| 13 Mar 2024 | 5.72 | -2.72% | 11,500 |
| 12 Mar 2024 | 5.88 | +4.07% | 5,000 |
| 11 Mar 2024 | 5.65 | +2.36% | 15,500 |
| 8 Mar 2024 | 5.52 | -2.82% | 1,500 |
| 7 Mar 2024 | 5.68 | -0.18% | 3,000 |
| 6 Mar 2024 | 5.69 | +3.45% | 500 |
| 5 Mar 2024 | 5.50 | +0.92% | 35,500 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 7 Jun 2024.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,711 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on FUDLM
- FUDLM share price and overview
- GTECH history · G3 Technologies Limited
- PAKT history · Pakistan Tobacco Company Limited
- PMPK history · Philip Morris (Pakistan) Limited
- EFOODS history · Engro Foods Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .