ORIX Leasing Pakistan Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	20.200	20.390	19.900	20.300	12.181	65,000
2023-08-11	19.490	20.350	19.450	20.200	12.121	598,500
2023-08-10	19.500	19.500	19.320	19.320	11.593	31,000
2023-08-09	19.450	19.450	19.180	19.350	11.611	16,000
2023-08-08	19.200	19.200	19.110	19.140	11.485	29,000
2023-08-07	19.200	19.390	19.110	19.110	11.467	7,500
2023-08-04	19.210	19.500	19.150	19.160	11.497	234,000
2023-08-03	19.440	19.700	19.200	19.210	11.527	99,500
2023-08-02	19.010	19.200	19.010	19.200	11.521	30,500
2023-08-01	19.060	19.200	18.900	19.190	11.515	112,500
2023-07-31	18.980	19.500	18.980	19.010	11.407	462,500
2023-07-27	19.290	19.290	18.540	18.710	11.227	62,500
2023-07-26	18.980	19.000	18.810	18.890	11.335	36,500
2023-07-25	18.570	18.980	18.560	18.870	11.323	32,500
2023-07-24	18.860	18.890	18.750	18.810	11.287	40,000
2023-07-21	18.310	18.800	18.310	18.600	11.161	232,500
2023-07-20	18.500	18.800	18.200	18.280	10.969	592,500
2023-07-19	18.500	18.500	18.460	18.490	11.095	42,000
2023-07-18	18.510	18.990	18.460	18.500	11.101	774,500
2023-07-17	18.600	18.600	18.470	18.490	11.095	57,000
2023-07-14	18.750	18.750	18.450	18.450	11.071	502,500
2023-07-13	18.620	18.990	18.550	18.600	11.161	197,500
2023-07-12	18.790	18.990	18.600	18.800	11.281	63,500
2023-07-11	18.500	18.720	18.500	18.630	11.179	253,500
2023-07-10	18.940	18.940	18.500	18.530	11.119	27,500
2023-07-07	18.500	18.510	18.400	18.450	11.071	58,000
2023-07-06	18.500	18.500	18.400	18.500	11.101	28,000
2023-07-05	18.490	18.500	18.400	18.430	11.059	488,500
2023-07-04	18.500	18.500	18.230	18.460	11.077	47,000
2023-07-03	18.500	18.900	18.500	18.810	11.287	52,000
2023-06-27	18.490	18.500	18.200	18.240	10.945	41,000
2023-06-26	18.490	18.680	18.490	18.680	11.209	28,000
2023-06-23	18.250	18.470	18.000	18.050	10.831	25,000
2023-06-22	18.350	18.400	18.100	18.110	10.867	44,500
2023-06-21	18.500	18.500	18.220	18.250	10.951	25,500
2023-06-20	18.500	18.500	18.390	18.400	11.041	13,500
2023-06-19	18.250	18.500	18.250	18.390	11.035	20,500
2023-06-16	18.400	18.500	18.400	18.490	11.095	13,500
2023-06-15	18.740	18.750	18.400	18.500	11.101	36,000
2023-06-14	18.500	18.740	18.400	18.400	11.041	22,500
2023-06-13	18.750	18.750	18.480	18.500	11.101	11,000
2023-06-12	18.870	18.870	18.480	18.480	11.089	1,500
2023-06-09	18.700	18.980	18.500	18.500	11.101	37,500
2023-06-08	18.310	18.500	18.310	18.420	11.053	22,500
2023-06-07	18.550	18.550	18.500	18.500	11.101	282,000
2023-06-06	18.960	18.980	18.500	18.550	11.131	58,000
2023-06-05	18.600	18.600	18.400	18.400	11.041	36,500
2023-06-02	18.680	18.680	18.400	18.400	11.041	26,000
2023-06-01	18.500	18.510	18.500	18.500	11.101	35,000
2023-05-31	18.500	18.550	18.400	18.420	11.053	12,500
2023-05-30	18.640	18.650	18.250	18.300	10.981	8,500
2023-05-29	18.110	18.700	18.110	18.300	10.981	38,500
2023-05-26	18.490	18.750	18.400	18.410	11.047	20,000
2023-05-25	18.290	18.490	18.290	18.490	11.095	22,500
2023-05-24	18.400	18.500	18.000	18.160	10.897	234,000
2023-05-23	18.900	18.900	18.000	18.330	10.999	162,500
2023-05-22	18.860	19.850	18.700	18.800	11.281	109,500
2023-05-19	18.670	18.850	18.510	18.800	11.281	32,500
2023-05-18	18.830	18.900	18.500	18.530	11.119	76,500
2023-05-17	18.970	18.980	18.630	18.830	11.299	36,000

← NewerPage 14 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.