ORIX Leasing Pakistan Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	49.260	50.690	49.260	50.000	46.071	23,322
2026-07-22	50.800	50.800	48.010	49.930	46.006	21,119
2026-07-21	49.800	50.450	49.000	49.190	45.324	26,615
2026-07-20	49.310	50.000	49.100	49.700	45.794	32,555
2026-07-17	49.590	50.000	49.000	49.280	45.407	117,993
2026-07-16	49.550	49.610	49.550	49.590	45.693	28,718
2026-07-15	49.650	49.900	49.650	49.660	45.757	5,681
2026-07-14	49.600	50.000	49.470	49.520	45.628	97,540
2026-07-13	50.040	50.040	49.560	49.950	46.025	36,732
2026-07-10	49.500	49.990	49.500	49.850	45.933	62,081
2026-07-09	49.990	49.990	48.790	49.160	45.297	16,731
2026-07-08	49.500	49.500	48.990	48.990	45.140	73,960
2026-07-07	50.240	50.240	49.000	49.000	45.149	92,337
2026-07-06	49.510	49.520	49.510	49.520	45.628	2,005
2026-07-03	49.700	50.010	49.690	49.690	45.785	430
2026-07-02	49.690	49.690	49.650	49.690	45.785	6,071
2026-07-01	49.750	49.750	49.360	49.500	45.610	14,595
2026-06-30	49.500	49.500	49.000	49.250	45.380	60,938
2026-06-29	49.990	49.990	49.500	49.500	45.610	2,620
2026-06-24	49.000	49.890	48.520	49.500	45.610	32,848
2026-06-23	49.800	50.880	48.800	48.900	45.057	82,121
2026-06-22	49.600	49.990	49.150	49.380	45.499	28,002
2026-06-19	49.800	49.800	49.000	49.500	45.610	58,416
2026-06-18	49.990	49.990	49.000	49.400	45.518	53,870
2026-06-17	49.500	49.990	49.000	49.400	45.518	81,048
2026-06-16	49.020	51.000	49.000	49.530	45.638	99,408
2026-06-15	50.000	50.000	48.500	49.490	45.601	53,812
2026-06-12	49.900	49.900	48.750	49.000	45.149	17,722
2026-06-11	49.000	49.790	49.000	49.300	45.426	49,995
2026-06-10	49.700	49.700	48.500	49.000	45.149	12,534
2026-06-09	49.890	49.900	49.000	49.010	45.159	53,153
2026-06-08	50.890	50.890	49.000	49.000	45.149	50,422
2026-06-05	49.500	50.000	49.500	49.500	45.610	10,690
2026-06-04	49.500	50.790	49.500	49.750	45.840	10,723
2026-06-03	49.980	49.980	49.900	49.900	45.979	10,010
2026-06-02	50.880	50.880	48.110	50.000	46.071	9,831
2026-06-01	49.180	51.850	49.010	49.870	45.951	115,845
2026-05-29	49.490	49.640	48.010	49.180	45.315	11,271
2026-05-25	48.870	49.500	48.050	48.880	45.039	5,150
2026-05-22	49.870	49.870	47.770	48.060	44.283	8,425
2026-05-21	48.000	48.470	48.000	48.010	44.237	2,706
2026-05-20	48.490	48.490	47.920	48.200	44.412	1,420
2026-05-19	48.500	48.500	47.540	47.970	44.200	2,026
2026-05-18	48.010	48.100	47.010	48.000	44.228	16,472
2026-05-15	47.710	49.390	47.050	47.670	43.924	3,989
2026-05-14	48.000	48.000	47.050	47.630	43.887	15,831
2026-05-13	47.790	48.970	47.550	47.870	44.108	15,722
2026-05-12	48.970	48.970	47.510	47.790	44.034	7,824
2026-05-11	47.020	48.970	47.020	47.500	43.767	26,996
2026-05-08	48.000	49.850	47.010	48.000	44.228	21,134
2026-05-07	50.500	50.880	49.050	49.680	43.933	119,891
2026-05-06	50.890	50.890	49.500	50.000	44.216	74,438
2026-05-05	50.500	50.500	49.700	50.060	44.269	81,727
2026-05-04	50.500	50.500	49.510	50.000	44.216	20,171
2026-04-30	50.680	50.680	49.020	49.390	43.677	29,652
2026-04-29	50.700	50.750	49.190	50.010	44.225	66,878
2026-04-28	50.010	51.000	50.000	50.770	44.897	89,967
2026-04-27	50.550	51.890	49.500	50.050	44.260	98,545
2026-04-24	50.500	50.550	50.250	50.550	44.702	858
2026-04-23	49.500	50.000	49.500	50.000	44.216	1,829

← NewerPage 2 of 21 · 1,219 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.