ORIX Leasing Pakistan Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	49.890	49.890	49.020	49.470	43.747	1,101
2026-04-20	49.240	49.440	49.000	49.010	43.341	2,225
2026-04-17	49.000	50.000	49.000	49.240	43.544	42,106
2026-04-16	49.000	49.330	48.910	49.000	43.332	49,682
2026-04-15	49.990	49.990	48.990	49.000	43.332	72,450
2026-04-14	49.950	49.950	48.000	48.960	43.296	14,597
2026-04-13	48.970	49.330	48.900	48.900	43.243	32,508
2026-04-10	48.500	49.940	48.500	48.970	43.305	21,100
2026-04-09	50.930	50.930	48.000	48.500	42.890	29,981
2026-04-08	49.950	50.000	48.300	49.200	43.509	39,218
2026-04-07	49.500	49.500	45.520	48.010	42.456	40,573
2026-04-06	48.970	49.500	47.750	48.020	42.465	50,361
2026-04-03	49.000	49.380	48.200	48.320	42.730	10,375
2026-04-02	48.990	49.000	48.250	48.900	43.243	25,349
2026-04-01	48.460	49.000	47.040	49.000	43.332	95,824
2026-03-31	47.980	47.990	47.260	47.490	41.996	102,284
2026-03-30	47.550	48.460	44.210	46.920	41.492	127,127
2026-03-27	47.500	48.460	47.500	47.500	42.005	2,506
2026-03-26	48.470	48.470	48.000	48.150	42.580	18,602
2026-03-25	47.060	48.470	47.060	47.760	42.235	27,494
2026-03-24	47.950	48.000	47.200	48.000	42.447	2,551
2026-03-19	46.000	48.420	45.770	47.500	42.005	139,910
2026-03-18	45.060	47.960	45.060	47.020	41.581	11,223
2026-03-17	47.490	47.490	47.450	47.450	41.961	501
2026-03-16	49.950	49.950	45.110	45.270	40.033	13,571
2026-03-11	48.790	48.790	48.490	48.650	43.022	964
2026-03-10	47.990	47.990	47.000	47.990	42.439	10,002
2026-03-09	47.600	47.600	44.050	46.000	40.679	6,109
2026-03-06	45.150	47.980	45.150	47.960	42.412	20,332
2026-03-05	47.970	47.970	46.000	47.500	42.005	10,602
2026-03-04	47.840	47.840	45.000	45.000	39.794	11
2026-03-03	47.850	47.850	45.000	45.000	39.794	340
2026-03-02	45.050	47.500	45.000	45.000	39.794	134,661
2026-02-27	49.400	49.400	45.020	47.010	41.572	25,104
2026-02-26	46.010	47.500	46.000	46.340	40.979	16,401
2026-02-25	46.000	47.450	46.000	46.030	40.705	31,457
2026-02-24	50.000	50.000	46.000	47.450	41.961	1,958
2026-02-23	48.990	48.990	46.010	46.770	41.360	20,103
2026-02-20	46.510	49.970	46.510	46.910	41.484	1,167
2026-02-19	47.010	47.010	47.000	47.000	41.563	11,549
2026-02-18	48.750	48.750	47.000	47.000	41.563	41,227
2026-02-17	48.970	48.970	47.500	47.500	42.005	11,501
2026-02-16	47.100	49.940	47.000	47.250	41.784	18,507
2026-02-12	48.500	48.500	47.030	47.070	41.625	7,951
2026-02-10	49.000	49.000	47.210	47.290	41.820	1,151
2026-02-09	49.980	49.980	47.010	47.540	42.041	6,790
2026-02-06	48.300	48.500	48.290	48.500	42.890	8,000
2026-02-04	50.250	50.250	48.250	48.480	42.872	4,200
2026-02-03	46.100	49.490	46.100	48.060	42.500	746
2026-02-02	49.000	49.000	47.750	48.980	43.314	513
2026-01-30	49.000	49.000	47.000	47.000	41.563	37,500
2026-01-29	48.850	48.850	48.000	48.000	42.447	2,200
2026-01-28	48.990	48.990	48.000	48.670	43.040	3,201
2026-01-27	48.110	49.000	48.000	48.400	42.801	10,705
2026-01-26	48.890	49.250	48.000	49.250	43.553	44,054
2026-01-23	48.500	48.500	47.750	48.000	42.447	36,100
2026-01-22	47.510	49.000	47.500	48.300	42.713	43,300
2026-01-21	48.000	48.420	47.400	47.880	42.341	125,457
2026-01-20	47.310	48.840	47.250	47.310	41.837	12,783
2026-01-19	48.990	49.000	47.200	47.880	42.341	26,700

← NewerPage 3 of 21 · 1,220 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.