ORIX Leasing Pakistan Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	21.490	21.500	21.360	21.500	9.812	386,000
2022-02-04	21.500	21.550	21.450	21.500	9.812	487,500
2022-02-03	21.500	21.500	21.480	21.500	9.812	384,000
2022-02-02	21.490	21.500	21.450	21.500	9.812	543,500
2022-02-01	21.400	21.500	21.400	21.490	9.807	113,500
2022-01-31	21.400	21.400	21.400	21.400	9.766	59,500
2022-01-28	21.490	21.490	21.400	21.400	9.766	143,500
2022-01-27	21.490	21.490	21.380	21.480	9.803	14,500
2022-01-26	21.490	21.490	21.450	21.490	9.807	6,500
2022-01-25	21.100	21.500	21.100	21.450	9.789	83,500
2022-01-24	21.480	21.500	21.480	21.480	9.803	21,000
2022-01-21	21.500	21.500	21.250	21.360	9.748	23,500
2022-01-20	21.310	21.500	21.300	21.300	9.721	42,500
2022-01-19	21.900	21.900	21.420	21.420	9.775	79,000
2022-01-18	21.500	21.500	21.500	21.500	9.812	18,000
2022-01-17	21.430	21.500	21.400	21.500	9.812	27,000
2022-01-14	21.990	21.990	21.430	21.430	9.780	19,000
2022-01-13	21.500	21.500	21.460	21.500	9.812	78,500
2022-01-12	21.740	22.000	21.460	21.490	9.807	327,500
2022-01-11	21.600	21.650	21.600	21.650	9.880	16,500
2022-01-10	21.600	21.850	21.600	21.600	9.858	43,500
2022-01-07	21.600	21.600	21.600	21.600	9.858	6,000
2022-01-06	21.500	21.650	21.500	21.550	9.835	21,000
2022-01-05	21.510	21.990	21.410	21.900	9.994	60,000
2022-01-04	21.500	21.550	21.500	21.510	9.816	36,500
2022-01-03	21.900	21.900	21.400	21.510	9.816	17,000
2021-12-31	21.500	21.500	21.350	21.500	9.812	15,000
2021-12-30	21.500	21.500	21.450	21.500	9.812	80,500
2021-12-29	21.460	21.500	21.450	21.500	9.812	1,081,500
2021-12-28	21.750	21.800	21.450	21.460	9.794	123,500
2021-12-27	21.650	21.650	21.460	21.500	9.812	59,500
2021-12-24	21.500	21.750	21.400	21.430	9.780	682,500
2021-12-23	21.460	21.600	21.460	21.460	9.794	56,500
2021-12-22	21.550	21.600	21.500	21.600	9.858	71,000
2021-12-21	21.800	21.800	21.610	21.610	9.862	41,500
2021-12-20	21.700	21.700	21.650	21.660	9.885	53,000
2021-12-17	21.010	21.700	21.010	21.690	9.899	79,000
2021-12-16	21.700	21.800	21.650	21.700	9.903	15,500
2021-12-15	21.650	21.800	21.650	21.760	9.931	29,500
2021-12-14	21.500	21.600	21.500	21.600	9.858	3,000
2021-12-13	21.700	21.700	21.250	21.250	9.698	33,500
2021-12-10	21.010	21.460	20.260	21.400	9.766	19,000
2021-12-09	21.700	21.700	21.700	21.700	9.903	500
2021-12-08	21.700	21.750	21.700	21.700	9.903	5,000
2021-12-07	21.800	21.800	21.500	21.530	9.826	5,000
2021-12-06	21.770	21.770	21.770	21.770	9.935	1,000
2021-12-03	21.350	21.900	21.350	21.770	9.935	11,500
2021-12-02	21.700	21.700	21.350	21.400	9.766	48,500
2021-12-01	21.800	21.800	21.700	21.740	9.921	13,500
2021-11-30	21.800	21.800	21.800	21.800	9.949	18,000
2021-11-29	21.600	21.800	21.590	21.800	9.949	38,500
2021-11-26	21.800	21.800	21.700	21.800	9.949	41,000
2021-11-25	21.800	21.990	21.700	21.790	9.944	45,500
2021-11-24	21.700	21.790	21.410	21.700	9.903	9,000
2021-11-23	21.800	21.800	21.580	21.800	9.949	51,500
2021-11-22	21.800	21.800	21.500	21.520	9.821	121,500
2021-11-19	21.990	21.990	21.710	21.800	9.949	68,000
2021-11-18	21.850	22.000	21.750	21.750	9.926	277,500
2021-11-17	21.920	22.000	21.920	21.960	10.022	2,500
2021-11-16	22.000	22.000	21.910	22.000	10.040	85,500

← NewerPage 20 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.