ORIX Leasing Pakistan Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	43.290	46.000	43.290	45.450	45.450	10,993
2026-10-15	45.000	45.500	43.000	45.470	45.470	41,628
2026-10-14	44.110	46.900	44.010	45.060	45.060	88,718
2026-10-13	50.000	51.800	50.000	50.900	46.900	216,763
2026-10-12	51.250	51.800	51.010	51.180	47.158	38,211
2026-10-09	51.480	51.490	50.510	50.990	46.983	37,965
2026-10-08	51.470	51.490	50.510	50.910	46.909	86,877
2026-10-07	51.470	51.470	50.030	51.000	46.992	10,577
2026-10-06	51.000	51.480	51.000	51.480	47.434	797
2026-10-05	50.010	52.450	50.010	51.000	46.992	8,661
2026-10-02	51.000	51.460	51.000	51.000	46.992	18,800
2026-10-01	50.780	51.540	50.780	51.060	47.047	99,207
2026-09-30	51.000	51.490	50.750	51.200	47.176	1,660
2026-09-29	51.020	51.450	50.810	51.070	47.057	5,545
2026-09-28	51.900	51.900	50.850	51.000	46.992	3,723
2026-09-25	52.000	52.000	50.800	51.560	47.508	4,645
2026-09-24	51.500	51.500	50.600	50.600	46.624	51,835
2026-09-23	47.500	51.550	47.500	51.000	46.992	33,968
2026-09-22	49.020	51.290	49.000	50.990	46.983	48,014
2026-09-21	51.390	51.400	50.510	50.980	46.974	16,254
2026-09-18	51.490	51.520	50.880	51.000	46.992	148,333
2026-09-17	48.800	51.500	48.800	50.960	46.955	280,552
2026-09-16	49.000	49.000	48.500	48.700	44.873	1,012
2026-09-15	47.350	48.190	47.350	48.150	44.366	5,222
2026-09-14	48.100	48.500	46.630	47.320	43.601	14,863
2026-09-11	47.010	48.050	46.710	47.140	43.436	22,201
2026-09-10	48.100	48.100	47.200	47.220	43.509	14,753
2026-09-09	48.500	48.500	45.250	47.210	43.500	170,490
2026-09-08	44.040	47.990	44.040	47.570	43.832	14,642
2026-09-07	48.010	48.010	47.000	47.990	44.219	3,322
2026-09-04	47.190	48.000	47.010	48.000	44.228	5,458
2026-09-03	48.700	48.700	47.530	47.590	43.850	44,438
2026-09-02	47.150	48.700	47.150	48.000	44.228	40,344
2026-09-01	48.050	49.400	48.000	48.010	44.237	373,077
2026-08-31	49.300	49.390	49.010	49.330	45.453	2,580
2026-08-28	47.500	49.300	47.500	49.000	45.149	128,819
2026-08-27	49.010	49.010	48.010	48.990	45.140	58,251
2026-08-25	49.010	49.010	48.500	49.000	45.149	301,501
2026-08-24	49.800	49.800	48.990	49.000	45.149	70,782
2026-08-21	50.970	50.970	48.850	49.000	45.149	154,360
2026-08-20	49.500	49.550	49.000	49.000	45.149	72,508
2026-08-19	51.000	51.000	49.000	49.000	45.149	125,242
2026-08-18	51.240	51.240	49.530	49.800	45.886	2,766
2026-08-17	51.240	51.240	49.400	50.500	46.531	3,219
2026-08-13	50.000	50.000	50.000	50.000	46.071	9,950
2026-08-12	49.520	51.000	49.520	49.950	46.025	18,130
2026-08-11	51.000	51.000	49.900	49.950	46.025	18,823
2026-08-10	49.120	51.000	49.120	51.000	46.992	14,025
2026-08-07	51.000	51.000	50.500	51.000	46.992	66,485
2026-08-06	51.350	51.350	50.940	51.170	47.149	510
2026-08-05	50.000	50.500	50.000	50.010	46.080	430
2026-08-04	51.250	51.250	50.010	50.010	46.080	139
2026-08-03	50.050	51.890	50.010	50.010	46.080	24,003
2026-07-31	49.700	50.000	49.700	50.000	46.071	1,501
2026-07-30	50.500	50.500	50.000	50.000	46.071	422
2026-07-29	51.480	51.480	50.000	50.000	46.071	17
2026-07-28	51.400	51.400	50.000	50.000	46.071	614
2026-07-27	50.000	50.050	50.000	50.050	46.117	11,654
2026-07-24	50.000	51.780	50.000	50.000	46.071	53,585
2026-07-23	49.260	50.690	49.260	50.000	46.071	23,322

Page 1 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	4.0000 PKR
2026-05-08	2.0000 PKR
2025-10-15	3.5000 PKR
2025-05-05	2.0000 PKR
2024-10-16	3.0000 PKR
2024-05-06	2.0000 PKR
2023-10-17	2.0000 PKR
2023-05-08	2.0000 PKR
2022-10-18	2.0000 PKR
2022-05-06	2.0000 PKR
2021-10-15	2.0000 PKR
2021-05-28	2.0000 PKR
2020-10-16	1.2500 PKR
2020-04-03	2.0000 PKR
2019-10-15	3.7500 PKR

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