ORIX Leasing Pakistan Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	19.020	19.020	18.500	18.790	11.275	424,000
2023-05-15	19.000	19.000	19.000	19.000	11.401	42,500
2023-05-12	18.990	19.000	18.990	19.000	11.401	27,000
2023-05-11	19.190	19.190	18.910	18.910	11.347	23,000
2023-05-10	19.330	19.330	18.800	18.800	11.281	44,000
2023-05-09	19.280	19.280	18.810	18.850	11.311	54,500
2023-05-08	19.100	19.970	18.860	18.890	11.335	820,000
2023-05-05	21.900	22.000	21.900	21.970	11.983	359,000
2023-05-04	21.750	22.050	21.610	21.860	11.923	248,000
2023-05-03	21.000	21.750	21.000	21.640	11.803	158,000
2023-05-02	20.650	21.150	20.180	21.090	11.503	7,726,000
2023-04-28	19.800	20.700	19.800	20.180	11.007	4,303,500
2023-04-27	19.850	19.950	19.750	19.760	10.778	18,500
2023-04-26	19.720	19.850	19.620	19.780	10.788	144,000
2023-04-20	19.750	19.980	19.750	19.800	10.799	8,500
2023-04-19	19.790	19.800	19.790	19.800	10.799	11,000
2023-04-18	19.950	19.970	19.500	19.520	10.647	121,000
2023-04-17	19.500	19.500	19.500	19.500	10.636	6,500
2023-04-13	19.690	19.690	19.650	19.650	10.718	8,000
2023-04-12	19.690	19.690	19.200	19.470	10.619	98,500
2023-04-11	19.790	19.790	19.600	19.600	10.690	85,500
2023-04-10	19.500	19.740	19.500	19.500	10.636	85,500
2023-04-07	19.400	19.450	19.400	19.450	10.608	17,500
2023-04-06	19.020	19.490	19.020	19.350	10.554	5,500
2023-04-05	19.490	19.500	19.400	19.420	10.592	21,500
2023-04-04	19.420	19.450	19.410	19.420	10.592	2,500
2023-04-03	19.410	19.500	19.350	19.500	10.636	3,000
2023-03-31	19.980	19.980	19.400	19.400	10.581	27,000
2023-03-30	19.690	19.700	19.200	19.400	10.581	47,000
2023-03-29	19.240	19.240	19.190	19.210	10.478	2,500
2023-03-28	19.500	19.630	19.000	19.010	10.368	203,000
2023-03-27	19.510	19.510	19.010	19.500	10.636	106,000
2023-03-24	19.890	19.890	19.890	19.890	10.848	5,000
2023-03-22	19.750	19.900	19.720	19.830	10.816	21,500
2023-03-21	19.420	20.880	19.420	19.970	10.892	34,500
2023-03-20	19.650	19.690	19.510	19.530	10.652	32,500
2023-03-17	19.710	19.710	19.650	19.650	10.718	50,500
2023-03-16	19.850	19.850	19.760	19.790	10.794	62,500
2023-03-15	19.940	19.950	19.850	19.850	10.827	20,000
2023-03-14	19.860	19.860	19.750	19.750	10.772	4,500
2023-03-13	19.850	19.890	19.670	19.890	10.848	42,500
2023-03-10	19.690	19.700	19.680	19.690	10.739	25,000
2023-03-09	19.500	19.740	19.500	19.530	10.652	12,500
2023-03-08	19.220	19.700	19.200	19.700	10.745	27,500
2023-03-07	19.390	19.550	19.380	19.540	10.658	11,000
2023-03-06	19.490	19.750	19.490	19.670	10.728	55,500
2023-03-03	19.300	19.500	19.050	19.160	10.450	68,500
2023-03-02	19.020	19.650	19.020	19.260	10.505	36,000
2023-03-01	19.010	19.650	18.900	19.650	10.718	77,500
2023-02-28	19.010	19.500	18.750	19.100	10.418	206,500
2023-02-27	19.010	19.500	19.010	19.480	10.625	94,500
2023-02-24	19.210	19.990	19.000	19.990	10.903	33,500
2023-02-23	19.210	19.600	19.200	19.600	10.690	49,000
2023-02-22	19.010	20.040	19.000	20.040	10.930	15,000
2023-02-21	19.520	19.910	19.500	19.910	10.859	4,000
2023-02-20	19.520	19.990	19.520	19.990	10.903	8,000
2023-02-17	19.500	19.520	19.500	19.510	10.641	3,500
2023-02-16	19.850	19.850	19.580	19.800	10.799	20,500
2023-02-15	19.710	19.710	19.570	19.700	10.745	258,000
2023-02-14	19.570	19.750	19.570	19.710	10.750	96,500

← NewerPage 15 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.