ORIX Leasing Pakistan Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	28.000	28.000	27.900	27.900	19.892	82,500
2024-08-07	27.900	28.000	25.610	27.900	19.892	16,196
2024-08-06	27.750	28.000	27.750	27.900	19.892	12,389
2024-08-05	27.750	28.000	27.750	28.000	19.963	26,101
2024-08-02	27.520	28.000	27.520	27.900	19.892	32,010
2024-08-01	27.990	27.990	27.970	27.970	19.942	2,658
2024-07-31	27.990	28.000	27.950	27.950	19.928	38,710
2024-07-30	27.570	27.990	27.560	27.850	19.856	5,842
2024-07-29	27.980	27.980	27.760	27.800	19.821	13,747
2024-07-26	27.990	27.990	27.820	27.820	19.835	12,000
2024-07-25	27.900	27.900	27.800	27.830	19.842	46,500
2024-07-24	27.800	28.000	27.800	28.000	19.963	2,522
2024-07-23	27.500	28.000	27.500	27.980	19.949	46,300
2024-07-22	27.500	27.980	27.000	27.410	19.543	21,731
2024-07-19	28.000	28.000	27.990	27.990	19.956	17,000
2024-07-18	28.000	28.000	27.710	28.000	19.963	18,789
2024-07-15	27.020	28.990	27.020	27.910	19.899	37,632
2024-07-12	28.000	28.000	27.900	27.900	19.892	24,783
2024-07-11	27.950	28.000	27.950	27.990	19.956	13,124
2024-07-10	27.900	28.000	27.890	27.950	19.928	15,121
2024-07-09	27.650	27.990	27.500	27.900	19.892	102,744
2024-07-08	28.000	28.000	27.540	27.620	19.692	10,680
2024-07-05	28.000	28.000	27.990	27.990	19.956	17,525
2024-07-04	28.000	28.000	27.750	28.000	19.963	33,030
2024-07-03	28.000	28.000	27.990	28.000	19.963	19,000
2024-07-02	28.000	28.000	27.530	28.000	19.963	37,960
2024-07-01	27.990	28.000	27.960	27.960	19.935	12,578
2024-06-28	27.990	28.000	27.650	27.680	19.735	10,652
2024-06-27	27.500	28.000	27.500	27.750	19.785	24,996
2024-06-26	27.900	28.000	27.850	28.000	19.963	26,019
2024-06-25	27.910	28.000	27.750	27.990	19.956	6,982
2024-06-24	27.950	27.980	27.700	27.940	19.920	17,448
2024-06-21	27.990	28.000	27.110	27.500	19.607	32,706
2024-06-20	28.000	28.000	27.500	27.990	19.956	51,541
2024-06-14	27.990	28.000	27.600	27.730	19.771	55,128
2024-06-13	27.990	28.000	27.600	28.000	19.963	38,577
2024-06-12	26.900	27.500	23.750	27.200	19.393	81,168
2024-06-11	27.110	27.490	24.640	25.860	18.437	136,611
2024-06-10	27.900	27.900	26.900	26.930	19.200	156,508
2024-06-07	28.000	28.000	27.020	27.980	19.949	67
2024-06-06	28.150	28.150	27.900	27.980	19.949	11,505
2024-06-05	28.000	28.000	27.850	28.000	19.963	25,150
2024-06-04	27.720	27.750	27.720	27.750	19.785	46,000
2024-06-03	28.000	28.000	27.700	27.700	19.749	132,315
2024-05-31	27.510	28.000	27.500	27.990	19.956	53,501
2024-05-30	27.980	28.000	27.710	27.770	19.799	46,307
2024-05-29	27.980	28.000	27.500	27.950	19.928	34,800
2024-05-27	28.000	28.000	27.620	27.970	19.942	42,546
2024-05-24	28.000	28.480	27.990	28.010	19.970	171,000
2024-05-23	28.000	28.480	27.900	28.000	19.963	100,500
2024-05-22	27.600	28.000	27.550	28.000	19.963	275,000
2024-05-21	27.500	28.000	27.500	27.990	19.956	48,000
2024-05-20	27.600	27.600	27.310	27.600	19.678	15,000
2024-05-17	27.950	27.990	27.320	27.320	19.478	6,000
2024-05-16	27.500	27.600	27.500	27.600	19.678	7,500
2024-05-15	27.750	27.850	27.450	27.490	19.600	27,000
2024-05-13	27.900	27.900	27.450	27.450	19.571	104,000
2024-05-10	27.310	27.800	27.200	27.500	19.607	153,000
2024-05-09	28.000	28.000	27.900	28.000	19.963	127,500
2024-05-08	28.500	28.500	27.630	27.650	19.714	59,500

← NewerPage 10 of 21 · 1,221 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.