ORIX Leasing Pakistan Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	19.470	19.870	19.470	19.870	10.838	152,500
2023-02-10	19.500	19.750	19.350	19.700	10.745	13,500
2023-02-09	19.750	19.750	19.610	19.740	10.767	72,000
2023-02-08	19.450	19.450	19.450	19.450	10.608	2,000
2023-02-07	19.990	19.990	19.800	19.800	10.799	4,000
2023-02-06	20.000	20.000	19.150	19.150	10.445	4,000
2023-02-02	19.900	19.900	19.790	19.800	10.799	4,500
2023-02-01	19.800	19.900	19.800	19.800	10.799	19,000
2023-01-31	19.800	19.800	19.800	19.800	10.799	1,000
2023-01-30	19.970	19.970	19.350	19.400	10.581	29,000
2023-01-27	19.800	19.800	19.750	19.750	10.772	70,000
2023-01-26	20.000	20.030	20.000	20.000	10.908	13,500
2023-01-25	20.000	20.050	20.000	20.030	10.925	28,500
2023-01-23	19.950	19.950	19.900	19.900	10.854	15,500
2023-01-19	20.480	20.480	20.000	20.000	10.908	5,000
2023-01-18	19.320	19.320	19.320	19.320	10.538	500
2023-01-17	19.980	19.990	19.560	19.560	10.668	18,000
2023-01-16	20.010	20.010	19.530	19.530	10.652	5,000
2023-01-13	19.200	20.980	19.200	20.980	11.443	1,000
2023-01-11	19.970	19.980	19.970	19.980	10.898	10,000
2023-01-10	19.610	19.850	19.520	19.590	10.685	24,000
2023-01-09	19.900	20.000	19.760	19.760	10.778	25,000
2023-01-06	19.750	20.000	19.750	20.000	10.908	35,500
2023-01-05	19.980	19.980	19.750	19.800	10.799	46,000
2023-01-04	20.060	20.060	19.990	20.000	10.908	16,000
2023-01-03	19.900	19.990	19.710	19.960	10.887	17,000
2023-01-02	19.750	19.990	19.510	19.710	10.750	64,000
2022-12-30	19.400	19.610	19.400	19.500	10.636	9,000
2022-12-29	19.650	19.700	19.650	19.700	10.745	1,500
2022-12-28	19.610	19.650	19.610	19.650	10.718	9,000
2022-12-26	18.700	19.840	18.700	19.840	10.821	4,500
2022-12-23	19.750	19.750	19.650	19.650	10.718	1,000
2022-12-22	19.170	19.770	19.110	19.770	10.783	2,500
2022-12-21	19.160	19.160	19.000	19.030	10.379	16,000
2022-12-20	18.320	19.010	18.320	19.000	10.363	20,000
2022-12-16	19.720	19.720	19.710	19.710	10.750	6,000
2022-12-15	19.700	19.700	19.700	19.700	10.745	4,000
2022-12-14	20.000	20.000	20.000	20.000	10.908	500
2022-12-13	19.810	19.880	19.810	19.870	10.838	3,500
2022-12-12	19.760	19.780	19.750	19.780	10.788	3,000
2022-12-09	19.930	19.930	19.930	19.930	10.870	4,500
2022-12-08	19.950	19.950	19.950	19.950	10.881	500
2022-12-06	19.620	19.800	19.620	19.800	10.799	6,000
2022-12-05	19.650	19.700	19.640	19.700	10.745	4,000
2022-12-02	19.790	19.800	19.750	19.750	10.772	110,000
2022-12-01	19.830	19.830	19.770	19.790	10.794	56,000
2022-11-30	19.810	19.900	19.770	19.790	10.794	41,500
2022-11-29	19.840	19.900	19.680	19.740	10.767	96,000
2022-11-28	19.800	19.900	19.580	19.670	10.728	114,500
2022-11-25	19.900	20.000	19.890	19.990	10.903	30,500
2022-11-24	20.000	20.000	19.990	20.000	10.908	1,500
2022-11-23	20.020	20.020	19.500	19.990	10.903	287,000
2022-11-22	19.850	20.550	19.850	20.380	11.116	11,500
2022-11-21	20.000	20.000	19.900	20.000	10.908	45,000
2022-11-18	19.750	19.910	19.750	19.900	10.854	227,000
2022-11-17	20.000	20.000	19.860	19.870	10.838	247,500
2022-11-16	20.000	20.000	19.870	19.910	10.859	507,000
2022-11-15	20.000	20.100	19.910	19.960	10.887	208,500
2022-11-11	20.350	20.350	19.800	20.000	10.908	284,000
2022-11-10	20.500	20.550	20.490	20.500	11.181	86,000

← NewerPage 16 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.