ORIX Leasing Pakistan Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	20.600	20.600	20.570	20.570	10.248	65,500
2022-05-12	20.020	20.570	20.020	20.170	10.049	4,500
2022-05-11	20.600	20.600	20.000	20.200	10.064	125,500
2022-05-10	20.900	20.900	20.500	20.590	10.258	317,000
2022-05-09	21.550	21.550	20.350	20.570	10.248	231,500
2022-05-06	22.500	22.500	21.820	22.000	10.960	101,000
2022-04-28	24.000	24.000	23.750	23.820	10.871	211,500
2022-04-27	23.600	24.380	23.600	24.000	10.953	148,000
2022-04-26	22.750	24.050	22.750	23.860	10.889	130,000
2022-04-25	22.550	23.300	22.550	23.020	10.506	22,000
2022-04-22	23.490	23.490	23.490	23.490	10.720	1,000
2022-04-21	23.310	23.310	23.000	23.100	10.542	1,500
2022-04-20	23.000	23.490	22.870	23.370	10.665	36,500
2022-04-19	23.000	23.100	22.900	23.000	10.496	21,500
2022-04-18	23.200	23.500	22.500	23.000	10.496	35,000
2022-04-15	23.050	23.430	23.000	23.300	10.633	27,000
2022-04-14	23.000	23.100	23.000	23.000	10.496	31,000
2022-04-13	23.110	23.280	23.000	23.080	10.533	58,500
2022-04-12	23.020	23.600	23.020	23.230	10.601	36,500
2022-04-11	22.250	23.380	22.250	23.000	10.496	15,500
2022-04-08	22.800	23.480	22.800	23.450	10.702	7,000
2022-04-07	22.750	22.820	22.750	22.800	10.405	16,500
2022-04-06	22.830	22.880	22.260	22.840	10.423	23,000
2022-04-05	22.200	22.510	22.200	22.500	10.268	15,500
2022-04-04	21.750	22.800	21.750	22.000	10.040	2,000
2022-04-01	21.900	22.490	21.620	22.490	10.264	36,000
2022-03-31	21.400	21.900	21.390	21.620	9.867	57,000
2022-03-30	21.500	21.800	21.390	21.390	9.762	58,000
2022-03-29	21.600	21.650	21.500	21.500	9.812	6,500
2022-03-24	21.650	21.690	21.500	21.660	9.885	36,000
2022-03-21	21.600	21.600	21.400	21.400	9.766	2,500
2022-03-18	21.100	21.700	21.100	21.580	9.848	49,500
2022-03-17	21.490	21.800	21.490	21.730	9.917	79,000
2022-03-16	21.490	21.490	21.490	21.490	9.807	1,500
2022-03-15	21.000	21.340	20.900	21.070	9.616	133,500
2022-03-14	21.000	21.400	21.000	21.020	9.593	31,500
2022-03-11	21.300	21.500	21.210	21.400	9.766	23,500
2022-03-10	21.600	21.600	21.100	21.150	9.652	34,000
2022-03-09	20.780	21.240	20.780	21.240	9.693	1,000
2022-03-08	20.910	20.950	20.850	20.850	9.515	50,000
2022-03-07	21.400	21.400	20.900	20.900	9.538	224,500
2022-03-04	21.150	21.500	21.150	21.500	9.812	27,500
2022-03-03	21.350	21.400	21.350	21.400	9.766	22,000
2022-03-02	21.350	21.700	21.210	21.350	9.743	7,000
2022-03-01	21.100	21.350	21.000	21.350	9.743	88,000
2022-02-28	21.500	21.500	21.000	21.010	9.588	25,500
2022-02-25	21.100	21.100	21.000	21.010	9.588	38,500
2022-02-24	21.200	21.650	20.800	20.850	9.515	94,000
2022-02-23	20.520	21.250	20.520	21.200	9.675	84,500
2022-02-22	22.830	22.830	21.140	21.140	9.648	241,500
2022-02-21	22.800	22.850	22.600	22.850	10.428	21,500
2022-02-18	22.390	22.990	22.390	22.920	10.460	117,000
2022-02-17	22.390	22.390	22.020	22.020	10.049	22,000
2022-02-16	22.000	22.250	22.000	22.100	10.086	43,000
2022-02-15	21.030	22.000	21.030	22.000	10.040	48,500
2022-02-14	22.000	22.100	21.950	22.000	10.040	92,000
2022-02-11	22.000	22.250	21.560	22.240	10.150	67,000
2022-02-10	21.990	22.890	21.910	22.000	10.040	48,000
2022-02-09	21.550	21.650	21.550	21.600	9.858	62,000
2022-02-08	21.500	21.750	21.400	21.500	9.812	83,500

← NewerPage 19 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.