ORIX Leasing Pakistan Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	24.010	24.010	23.750	23.750	15.775	71,500
2024-01-31	24.400	24.480	23.950	24.000	15.941	89,500
2024-01-30	24.390	24.390	24.000	24.000	15.941	564,000
2024-01-29	24.000	24.100	24.000	24.000	15.941	603,000
2024-01-26	24.100	24.100	23.750	23.750	15.775	2,500
2024-01-25	23.070	23.900	23.000	23.900	15.875	22,000
2024-01-24	23.090	23.900	23.000	23.900	15.875	20,000
2024-01-23	23.960	24.200	23.960	24.000	15.941	18,500
2024-01-22	24.010	24.010	24.000	24.000	15.941	10,500
2024-01-19	23.950	23.960	23.930	23.960	15.915	14,500
2024-01-18	23.900	24.180	23.850	24.180	16.061	108,500
2024-01-17	23.980	24.890	23.070	24.020	15.955	4,943,000
2024-01-16	23.010	23.250	23.000	23.250	15.443	30,500
2024-01-15	23.000	24.000	22.900	23.670	15.722	55,000
2024-01-12	24.330	24.330	22.900	23.280	15.463	39,500
2024-01-11	23.000	23.000	22.990	23.000	15.277	13,500
2024-01-10	22.750	22.990	22.700	22.990	15.270	26,000
2024-01-09	23.000	23.500	22.760	22.800	15.144	529,000
2024-01-08	22.800	22.800	22.750	22.800	15.144	164,000
2024-01-05	22.810	22.810	22.750	22.800	15.144	37,000
2024-01-04	22.960	23.200	22.710	22.750	15.111	48,500
2024-01-03	23.470	23.470	22.900	22.910	15.217	36,000
2024-01-02	22.950	22.950	22.800	22.900	15.211	26,000
2024-01-01	22.510	23.000	22.500	22.950	15.244	36,000
2023-12-29	22.150	22.500	22.150	22.500	14.945	12,500
2023-12-28	22.010	22.550	22.000	22.550	14.978	49,500
2023-12-27	22.470	22.500	21.560	22.370	14.859	74,000
2023-12-26	22.200	22.220	21.950	21.990	14.606	83,500
2023-12-22	22.490	22.500	22.110	22.500	14.945	40,500
2023-12-21	22.960	22.970	22.000	22.030	14.633	71,500
2023-12-20	22.800	23.500	22.420	22.500	14.945	364,000
2023-12-19	23.250	23.250	22.450	22.600	15.011	570,000
2023-12-18	24.430	24.430	23.250	23.310	15.483	24,000
2023-12-15	22.900	24.380	22.900	24.180	16.061	129,500
2023-12-14	22.550	23.300	22.550	23.150	15.377	106,500
2023-12-13	22.690	22.980	22.110	22.160	14.719	549,500
2023-12-12	21.780	22.700	21.780	22.500	14.945	405,500
2023-12-11	22.110	22.290	21.950	21.950	14.580	92,500
2023-12-08	21.990	22.000	21.930	22.000	14.613	380,000
2023-12-07	22.000	22.000	21.750	21.760	14.453	271,500
2023-12-06	21.700	22.100	21.600	22.000	14.613	249,000
2023-12-05	21.710	21.970	21.460	21.860	14.520	100,500
2023-12-04	21.700	22.000	21.600	21.700	14.414	888,000
2023-12-01	21.990	22.000	21.500	21.700	14.414	190,500
2023-11-30	22.400	22.400	21.790	21.930	14.566	403,500
2023-11-29	22.500	22.850	22.250	22.500	14.945	173,000
2023-11-28	22.750	22.900	22.000	22.730	15.098	252,000
2023-11-27	21.900	23.480	21.610	22.990	15.270	149,500
2023-11-24	22.490	22.490	22.000	22.390	14.872	26,500
2023-11-23	22.200	22.200	22.200	22.200	14.746	500
2023-11-22	21.860	22.300	21.860	22.300	14.812	4,000
2023-11-21	21.950	21.950	21.600	21.730	14.434	64,500
2023-11-20	21.600	22.140	21.500	21.940	14.573	42,500
2023-11-17	21.500	21.500	21.400	21.500	14.281	64,500
2023-11-16	21.210	21.490	21.200	21.490	14.274	14,500
2023-11-15	21.220	21.500	21.150	21.300	14.148	251,500
2023-11-14	21.500	21.850	21.000	21.300	14.148	475,000
2023-11-13	21.800	21.800	20.760	21.420	14.228	588,000
2023-11-10	22.900	22.900	21.210	21.210	14.088	50,500
2023-11-08	21.400	22.000	21.400	21.990	14.606	18,500

← NewerPage 12 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.