ORIX Leasing Pakistan Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	48.000	48.000	48.000	48.000	42.447	21,000
2026-01-15	48.010	48.050	48.010	48.010	42.456	5,250
2026-01-14	47.120	48.100	47.110	48.000	42.447	116,720
2026-01-13	48.000	48.230	48.000	48.000	42.447	501
2026-01-12	47.990	50.940	47.750	47.890	42.350	1,926
2026-01-09	49.000	49.940	47.890	47.990	42.439	19,976
2026-01-08	48.250	48.250	48.000	48.000	42.447	42,599
2026-01-07	47.520	48.500	47.510	48.250	42.669	60,300
2026-01-06	49.000	49.000	48.000	48.000	42.447	10,109
2026-01-05	48.010	48.010	48.010	48.010	42.456	600
2026-01-02	47.090	48.550	46.250	48.010	42.456	71,016
2026-01-01	48.480	48.490	47.540	48.200	42.624	87,035
2025-12-31	48.100	48.500	48.000	48.270	42.686	148,267
2025-12-30	48.000	48.100	47.750	48.000	42.447	62,215
2025-12-29	48.000	49.000	48.000	48.250	42.669	35,151
2025-12-26	48.000	48.500	47.120	48.010	42.456	41,322
2025-12-24	50.990	50.990	48.000	48.010	42.456	110,512
2025-12-23	50.000	50.000	49.990	50.000	44.216	10,100
2025-12-22	49.340	50.480	49.340	49.510	43.783	989
2025-12-19	49.060	51.470	49.000	50.610	44.756	11,476
2025-12-18	50.950	50.950	49.520	49.940	44.163	3,523
2025-12-17	48.590	49.680	48.590	49.680	43.933	52
2025-12-16	50.000	50.880	49.510	49.680	43.933	806
2025-12-15	50.500	50.950	49.010	49.130	43.447	3,710
2025-12-12	48.500	50.490	48.500	49.170	43.482	1,110
2025-12-11	49.500	50.000	49.000	49.340	43.632	597
2025-12-10	49.000	50.000	48.000	49.000	43.332	10,711
2025-12-09	48.990	50.500	48.070	50.000	44.216	18,262
2025-12-08	47.510	48.930	47.510	48.500	42.890	6,004
2025-12-05	48.010	48.500	45.110	48.500	42.890	19,416
2025-12-04	48.500	48.500	48.000	48.000	42.447	13,262
2025-12-03	48.020	48.980	48.000	48.040	42.483	23,821
2025-12-02	48.500	49.900	47.500	49.110	43.429	5,876
2025-12-01	47.010	48.990	47.000	48.530	42.916	9,946
2025-11-28	49.000	49.000	48.000	48.660	43.031	3,200
2025-11-27	48.490	48.490	46.500	48.010	42.456	458
2025-11-25	48.000	48.010	48.000	48.010	42.456	5,039
2025-11-24	45.000	48.000	44.100	47.960	42.412	3,984
2025-11-21	48.490	48.500	47.000	48.010	42.456	280
2025-11-20	47.900	49.990	47.900	48.010	42.456	6,036
2025-11-19	46.020	47.840	46.020	47.840	42.306	1
2025-11-18	47.830	47.900	47.820	47.840	42.306	654
2025-11-17	46.510	48.000	46.500	47.810	42.279	1,730
2025-11-14	48.000	48.000	46.320	46.320	40.962	201
2025-11-13	46.020	48.000	46.020	46.320	40.962	152
2025-11-12	46.500	46.500	46.320	46.320	40.962	151
2025-11-11	46.510	49.000	45.160	46.320	40.962	916
2025-11-10	49.320	49.320	46.510	49.320	43.615	78
2025-11-07	46.010	49.900	46.010	49.320	43.615	1,104
2025-11-06	46.010	48.000	45.100	47.720	42.200	1,921
2025-11-05	48.000	48.000	46.990	46.990	41.554	2,501
2025-11-04	48.000	48.000	46.180	47.890	42.350	204
2025-11-03	48.000	48.000	47.000	47.890	42.350	4,610
2025-10-31	47.020	47.200	46.150	46.810	41.395	47,837
2025-10-30	46.050	47.000	46.000	46.010	40.688	17,431
2025-10-29	49.900	49.900	46.260	46.300	40.944	4,746
2025-10-28	48.000	48.000	46.000	46.250	40.900	5,389
2025-10-27	48.850	48.850	46.110	46.110	40.776	762
2025-10-24	45.210	47.980	45.210	45.900	40.590	2,850
2025-10-23	49.950	49.950	45.000	46.810	41.395	33,210

← NewerPage 4 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.