ORIX Leasing Pakistan Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	22.960	23.090	22.850	22.860	11.389	243,000
2022-08-15	22.740	22.950	22.500	22.860	11.389	55,000
2022-08-12	21.500	23.000	21.500	22.430	11.175	27,500
2022-08-11	21.900	22.480	21.460	22.480	11.200	26,500
2022-08-10	21.670	21.950	21.410	21.740	10.831	70,500
2022-08-05	21.200	21.400	21.200	21.380	10.651	10,000
2022-08-03	20.940	21.940	20.940	21.090	10.507	26,000
2022-08-02	20.500	20.500	20.500	20.500	10.213	5,000
2022-08-01	20.660	20.660	20.660	20.660	10.293	500
2022-07-29	20.130	20.690	20.110	20.690	10.308	12,000
2022-07-28	20.650	20.650	20.650	20.650	10.288	5,000
2022-07-27	20.490	20.550	20.490	20.550	10.238	11,000
2022-07-26	20.000	20.500	20.000	20.500	10.213	25,000
2022-07-25	19.900	19.900	19.800	19.850	9.889	1,000
2022-07-22	19.560	19.900	19.560	19.700	9.815	52,000
2022-07-21	20.250	20.250	19.780	19.800	9.864	103,500
2022-07-20	20.400	20.890	20.010	20.050	9.989	138,000
2022-07-19	20.620	20.620	20.250	20.410	10.168	45,500
2022-07-18	21.000	21.000	20.900	20.900	10.412	12,000
2022-07-15	21.010	21.010	20.800	20.800	10.363	46,500
2022-07-14	21.010	21.440	20.610	21.000	10.462	243,500
2022-07-13	21.000	21.000	21.000	21.000	10.462	64,000
2022-07-07	21.000	21.000	20.770	21.000	10.462	20,000
2022-07-06	21.000	21.000	21.000	21.000	10.462	60,500
2022-07-05	21.000	21.000	20.940	21.000	10.462	1,500
2022-07-04	21.480	21.600	20.810	20.940	10.432	71,000
2022-07-01	21.480	21.480	21.300	21.300	10.612	1,000
2022-06-30	21.540	21.540	20.970	21.000	10.462	156,000
2022-06-29	21.000	21.000	20.100	20.700	10.313	134,000
2022-06-28	21.000	21.000	21.000	21.000	10.462	137,500
2022-06-27	21.000	21.050	20.300	21.000	10.462	418,000
2022-06-24	21.000	21.000	20.010	20.160	10.044	11,500
2022-06-23	21.000	21.000	21.000	21.000	10.462	8,000
2022-06-22	21.650	21.950	21.000	21.000	10.462	138,500
2022-06-21	21.050	21.050	21.000	21.000	10.462	37,000
2022-06-20	21.000	21.500	21.000	21.000	10.462	63,000
2022-06-17	20.750	21.200	20.750	21.000	10.462	124,000
2022-06-16	21.000	21.000	20.700	20.700	10.313	117,500
2022-06-15	21.000	21.000	21.000	21.000	10.462	7,000
2022-06-14	21.000	21.000	20.550	20.990	10.457	102,500
2022-06-13	20.990	21.400	20.900	20.900	10.412	28,000
2022-06-10	21.000	21.000	21.000	21.000	10.462	111,000
2022-06-09	20.550	21.060	20.350	21.000	10.462	259,500
2022-06-07	20.710	20.730	20.120	20.340	10.133	180,500
2022-06-06	20.770	20.770	20.050	20.380	10.153	74,000
2022-06-03	20.050	20.450	20.000	20.250	10.089	68,500
2022-06-02	20.200	20.900	20.180	20.740	10.333	20,000
2022-06-01	20.300	20.500	20.300	20.500	10.213	14,500
2022-05-31	20.500	20.890	20.010	20.890	10.407	27,500
2022-05-30	20.890	20.890	20.130	20.150	10.039	9,000
2022-05-27	20.000	20.140	19.750	20.000	9.964	30,000
2022-05-26	19.500	19.530	19.500	19.510	9.720	8,000
2022-05-25	19.350	19.350	19.260	19.260	9.595	2,000
2022-05-24	19.200	19.500	19.200	19.500	9.715	54,000
2022-05-23	19.100	19.890	19.090	19.330	9.630	12,000
2022-05-20	19.250	19.790	19.200	19.510	9.720	27,000
2022-05-19	19.120	19.200	19.000	19.010	9.471	130,500
2022-05-18	19.490	20.000	19.000	19.010	9.471	258,000
2022-05-17	20.590	20.590	18.740	19.060	9.496	583,500
2022-05-16	20.590	20.590	20.000	20.250	10.089	31,500

← NewerPage 18 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.