ORIX Leasing Pakistan Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	27.490	28.690	27.490	28.350	20.213	313,000
2024-05-06	27.330	27.330	26.520	26.690	19.029	31,500
2024-05-03	29.250	29.300	29.150	29.250	19.428	283,000
2024-05-02	29.000	29.250	27.320	29.180	19.382	158,500
2024-04-30	29.010	29.240	29.000	29.080	19.316	37,000
2024-04-29	29.230	29.250	28.550	29.220	19.409	592,000
2024-04-26	28.280	30.490	28.200	29.020	19.276	366,500
2024-04-25	28.600	29.080	28.000	28.910	19.203	107,000
2024-04-24	28.310	29.490	28.000	28.900	19.196	47,000
2024-04-23	29.250	29.250	28.760	29.000	19.262	58,000
2024-04-22	28.550	29.000	28.500	28.750	19.096	70,500
2024-04-19	28.500	28.500	28.250	28.500	18.930	53,500
2024-04-18	29.010	29.010	28.450	28.500	18.930	152,000
2024-04-17	29.500	29.500	29.150	29.160	19.369	235,000
2024-04-16	29.500	29.500	29.250	29.500	19.595	200,500
2024-04-15	30.000	30.000	29.470	29.500	19.595	67,500
2024-04-09	28.980	30.000	28.980	29.330	19.482	364,500
2024-04-08	29.500	30.110	29.500	30.110	20.000	17,000
2024-04-04	29.520	30.000	29.520	30.000	19.927	2,500
2024-04-03	30.000	30.000	29.980	29.980	19.913	5,500
2024-04-02	30.000	30.000	29.800	30.000	19.927	19,500
2024-04-01	29.500	30.000	28.560	30.000	19.927	17,000
2024-03-29	30.400	30.400	29.500	29.510	19.601	11,000
2024-03-28	28.990	29.500	28.990	29.260	19.435	1,776,500
2024-03-27	29.290	29.290	28.250	28.960	19.236	35,500
2024-03-26	27.500	29.240	25.750	28.680	19.050	1,098,000
2024-03-25	27.310	27.900	27.310	27.310	18.140	6,500
2024-03-22	27.600	28.000	27.500	27.930	18.552	24,000
2024-03-21	28.400	28.400	27.750	27.750	18.432	20,500
2024-03-20	26.800	28.000	26.800	27.790	18.459	38,000
2024-03-19	26.500	27.890	26.500	27.000	17.934	74,000
2024-03-18	25.500	26.050	25.500	26.050	17.303	14,500
2024-03-14	26.000	26.000	25.250	25.250	16.772	21,000
2024-03-13	24.750	26.000	24.750	25.990	17.263	30,000
2024-03-12	25.500	25.500	24.990	24.990	16.599	6,500
2024-03-11	25.480	26.000	25.480	25.970	17.250	121,000
2024-03-08	25.250	25.250	25.250	25.250	16.772	3,000
2024-03-07	24.800	25.000	24.500	25.000	16.606	158,500
2024-03-06	24.800	24.940	24.800	24.940	16.566	25,000
2024-03-05	24.230	25.000	23.900	24.010	15.948	163,500
2024-03-04	24.500	24.600	24.500	24.600	16.340	20,000
2024-03-01	24.480	25.000	24.250	24.700	16.406	234,500
2024-02-29	23.770	24.110	23.770	24.110	16.014	1,500
2024-02-28	23.990	24.000	23.850	23.850	15.842	61,500
2024-02-27	24.000	24.000	23.650	24.000	15.941	302,000
2024-02-26	23.750	24.430	23.510	24.110	16.014	54,500
2024-02-23	23.200	23.610	23.200	23.610	15.682	8,000
2024-02-22	23.500	23.600	23.500	23.560	15.649	20,000
2024-02-21	23.270	23.500	23.250	23.420	15.556	30,000
2024-02-20	23.210	23.740	23.000	23.560	15.649	364,500
2024-02-19	23.070	24.000	23.070	23.850	15.842	29,000
2024-02-16	23.260	23.800	23.050	23.580	15.662	76,500
2024-02-15	24.200	24.200	23.000	23.710	15.749	387,500
2024-02-14	24.060	24.540	24.050	24.460	16.247	49,000
2024-02-13	24.000	24.500	24.000	24.350	16.174	32,000
2024-02-12	24.600	24.600	24.000	24.150	16.041	26,500
2024-02-09	24.090	24.600	24.090	24.590	16.333	155,500
2024-02-07	24.490	25.000	24.250	24.470	16.253	179,000
2024-02-06	24.000	24.480	23.910	24.080	15.994	28,000
2024-02-02	24.000	24.390	24.000	24.000	15.941	8,500

← NewerPage 11 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.