ORIX Leasing Pakistan Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	19.810	21.220	19.660	20.250	11.045	271,000
2022-11-07	20.450	20.450	19.500	19.750	10.772	36,000
2022-11-04	19.900	19.900	19.900	19.900	10.854	500
2022-11-03	19.550	19.900	19.550	19.900	10.854	2,500
2022-11-02	19.900	19.980	19.800	19.900	10.854	62,500
2022-11-01	19.900	20.000	19.810	19.900	10.854	154,500
2022-10-31	19.940	19.940	19.930	19.930	10.870	1,000
2022-10-28	19.900	20.000	19.720	19.980	10.898	12,500
2022-10-27	19.950	20.100	19.900	19.930	10.870	22,000
2022-10-26	19.890	20.000	19.560	19.840	10.821	47,000
2022-10-25	19.800	19.890	19.490	19.560	10.668	24,000
2022-10-24	20.000	20.000	19.140	19.490	10.630	70,000
2022-10-21	19.900	20.140	19.800	19.830	10.816	95,000
2022-10-20	20.110	20.110	19.900	19.930	10.870	58,500
2022-10-19	20.200	20.200	20.000	20.000	10.908	28,000
2022-10-18	20.100	21.100	19.950	20.000	10.908	424,000
2022-10-17	23.050	23.100	23.000	23.100	11.508	63,500
2022-10-14	23.100	23.100	22.900	22.900	11.409	80,000
2022-10-13	23.090	23.090	23.000	23.000	11.459	8,500
2022-10-12	22.850	23.100	22.810	23.100	11.508	70,000
2022-10-11	22.610	23.100	22.600	23.090	11.503	40,000
2022-10-10	23.100	23.100	22.900	22.990	11.454	45,000
2022-10-07	23.090	23.100	23.000	23.000	11.459	240,000
2022-10-06	23.000	23.000	22.940	23.000	11.459	9,000
2022-10-05	23.000	23.080	23.000	23.000	11.459	17,000
2022-10-04	22.900	23.000	22.900	23.000	11.459	12,000
2022-10-03	23.000	23.000	22.950	22.970	11.444	14,000
2022-09-30	23.000	23.000	22.900	22.900	11.409	8,000
2022-09-29	22.860	22.860	22.800	22.800	11.359	91,500
2022-09-28	23.000	23.000	22.800	22.800	11.359	15,500
2022-09-27	22.800	23.000	22.800	22.800	11.359	45,000
2022-09-26	22.900	23.050	22.800	22.800	11.359	46,500
2022-09-23	22.800	23.050	22.800	23.050	11.483	31,500
2022-09-22	22.900	22.900	22.700	22.700	11.309	65,000
2022-09-21	22.900	23.000	22.810	22.880	11.399	48,000
2022-09-20	22.950	22.970	22.700	22.720	11.319	150,000
2022-09-19	22.900	23.000	22.700	22.950	11.434	109,000
2022-09-16	22.700	23.200	22.080	22.910	11.414	176,500
2022-09-15	22.980	23.000	22.700	22.700	11.309	22,000
2022-09-14	22.010	22.800	22.010	22.800	11.359	47,000
2022-09-13	22.900	22.900	22.700	22.800	11.359	27,000
2022-09-12	22.700	22.900	22.700	22.700	11.309	51,000
2022-09-09	22.490	22.910	22.490	22.700	11.309	29,000
2022-09-08	22.450	22.500	22.400	22.430	11.175	46,000
2022-09-07	22.010	22.500	22.000	22.150	11.035	90,500
2022-09-06	22.780	22.780	22.050	22.300	11.110	16,500
2022-09-05	22.020	22.450	22.020	22.250	11.085	6,500
2022-09-02	20.400	22.790	20.400	22.250	11.085	8,500
2022-09-01	22.980	22.990	22.000	22.000	10.960	4,500
2022-08-31	22.000	23.000	22.000	22.870	11.394	6,000
2022-08-30	22.000	22.050	22.000	22.020	10.970	3,500
2022-08-29	22.000	22.000	21.200	21.640	10.781	14,000
2022-08-26	22.010	22.400	22.000	22.000	10.960	17,000
2022-08-25	22.400	22.400	22.400	22.400	11.160	3,000
2022-08-24	22.470	22.500	22.470	22.500	11.209	13,500
2022-08-23	22.500	22.500	22.120	22.120	11.020	30,500
2022-08-22	22.250	22.500	22.200	22.490	11.204	38,500
2022-08-19	21.950	22.250	21.950	22.250	11.085	4,500
2022-08-18	22.570	22.950	22.570	22.940	11.429	35,000
2022-08-17	23.000	23.010	23.000	23.000	11.459	95,000

← NewerPage 17 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.