ORIX Leasing Pakistan Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	21.400	22.000	21.400	21.990	14.606	18,500
2023-11-07	20.990	21.100	20.520	21.010	13.955	491,500
2023-11-06	20.510	20.900	20.500	20.900	13.882	216,000
2023-11-03	20.980	21.000	20.110	20.710	13.756	476,000
2023-11-02	20.480	20.850	20.100	20.840	13.842	331,500
2023-11-01	19.400	20.000	19.310	20.000	13.284	119,000
2023-10-31	19.260	19.700	19.260	19.410	12.893	292,500
2023-10-30	19.010	19.200	18.950	19.040	12.647	371,000
2023-10-27	18.890	19.000	18.880	18.980	12.607	23,500
2023-10-26	18.850	18.850	18.700	18.730	12.441	9,500
2023-10-25	18.750	18.890	18.490	18.750	12.454	137,500
2023-10-24	19.150	19.150	18.500	18.500	12.288	264,500
2023-10-23	19.100	19.200	18.500	19.100	12.687	87,000
2023-10-20	19.390	19.400	19.000	19.060	12.660	11,000
2023-10-19	18.900	19.170	18.900	19.000	12.620	11,000
2023-10-18	18.720	19.050	18.710	19.050	12.653	133,000
2023-10-17	19.000	19.500	18.890	19.000	12.620	484,500
2023-10-16	21.000	21.050	20.700	20.700	12.421	646,500
2023-10-13	21.100	21.100	20.980	21.000	12.601	33,000
2023-10-12	21.050	21.060	21.000	21.050	12.631	418,500
2023-10-11	21.050	21.050	21.000	21.010	12.607	100,500
2023-10-10	20.990	21.050	20.950	21.050	12.631	180,000
2023-10-09	20.980	21.000	20.510	21.000	12.601	182,000
2023-10-06	21.000	21.000	20.630	20.740	12.445	504,500
2023-10-05	20.970	21.050	20.850	21.050	12.631	81,000
2023-10-04	21.000	21.000	20.810	20.990	12.595	33,500
2023-10-03	20.970	21.240	20.900	21.000	12.601	954,500
2023-10-02	20.750	21.000	20.750	20.760	12.457	131,000
2023-09-28	20.500	20.700	20.500	20.700	12.421	52,000
2023-09-27	20.500	20.590	20.500	20.510	12.307	71,000
2023-09-26	20.500	20.540	20.470	20.500	12.301	130,500
2023-09-25	20.510	20.590	20.450	20.470	12.283	511,500
2023-09-22	20.500	20.600	20.260	20.500	12.301	226,000
2023-09-21	20.500	20.590	20.300	20.500	12.301	358,500
2023-09-20	20.500	20.500	20.400	20.450	12.271	211,500
2023-09-19	20.500	20.500	20.350	20.440	12.265	91,000
2023-09-18	20.100	20.550	20.100	20.500	12.301	161,500
2023-09-15	20.750	21.190	20.200	20.390	12.235	869,000
2023-09-14	20.500	20.650	20.460	20.460	12.277	73,000
2023-09-13	20.150	20.500	20.150	20.200	12.121	77,000
2023-09-12	20.000	20.220	20.000	20.100	12.061	128,500
2023-09-11	19.520	20.350	19.500	20.000	12.001	160,500
2023-09-08	19.250	19.900	19.250	19.600	11.761	140,000
2023-09-07	19.000	19.200	19.000	19.110	11.467	158,500
2023-09-06	19.000	19.100	19.000	19.100	11.461	279,000
2023-09-05	19.000	19.490	18.900	19.100	11.461	82,000
2023-09-04	19.000	19.000	18.800	19.000	11.401	164,000
2023-09-01	19.000	19.050	18.720	19.000	11.401	422,500
2023-08-31	19.300	19.350	18.860	18.950	11.371	308,500
2023-08-30	19.990	20.000	18.800	19.060	11.437	518,500
2023-08-29	20.350	20.350	19.500	19.600	11.761	226,000
2023-08-28	20.240	20.450	20.200	20.210	12.127	44,000
2023-08-25	20.050	20.450	20.050	20.300	12.181	72,000
2023-08-24	20.010	20.400	20.000	20.110	12.067	212,500
2023-08-23	20.150	20.490	20.000	20.000	12.001	572,000
2023-08-22	20.000	20.980	20.000	20.240	12.145	162,500
2023-08-21	19.980	20.050	19.610	19.630	11.779	195,500
2023-08-18	19.950	20.000	19.680	19.710	11.827	61,500
2023-08-17	20.000	20.090	19.910	20.000	12.001	96,000
2023-08-16	20.300	20.300	19.800	19.910	11.947	135,000

← NewerPage 13 of 21 · 1,222 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.