ORIX Leasing Pakistan Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	49.500	49.500	48.150	49.030	43.358	6,197
2025-10-21	49.500	51.000	48.000	49.690	43.942	6,444
2025-10-20	50.010	50.010	47.920	49.500	43.774	9,157
2025-10-17	50.500	51.480	50.000	50.000	44.216	9,443
2025-10-16	52.570	52.570	50.510	50.700	44.835	17,041
2025-10-15	54.100	54.110	49.140	53.170	47.019	25,877
2025-10-14	57.800	57.800	54.100	57.060	47.364	19,716
2025-10-13	54.500	58.760	53.420	53.730	44.600	23,032
2025-10-10	55.890	55.900	53.320	53.420	44.343	59,995
2025-10-09	56.870	56.870	54.000	54.760	45.455	29,077
2025-10-08	55.750	56.980	55.100	55.500	46.069	6,858
2025-10-07	55.000	55.700	54.750	54.790	45.480	14,843
2025-10-06	58.000	58.000	53.630	54.030	44.849	70,185
2025-10-03	55.660	58.000	55.660	56.940	47.265	39,257
2025-10-02	58.300	58.300	57.500	57.510	47.738	16,437
2025-10-01	59.000	59.000	57.550	58.500	48.560	14,048
2025-09-30	57.500	59.450	57.490	58.740	48.759	98,006
2025-09-29	55.890	57.000	54.000	56.960	47.281	117,100
2025-09-26	55.000	56.930	53.510	54.110	44.916	126,713
2025-09-25	51.900	55.480	51.900	54.020	44.841	157,513
2025-09-24	50.990	51.490	47.520	51.000	42.334	33,200
2025-09-23	51.050	52.450	51.000	51.680	42.898	9,098
2025-09-22	51.500	52.990	51.020	51.700	42.915	1,760
2025-09-19	53.000	55.000	51.500	52.010	43.172	48,708
2025-09-18	50.000	55.830	49.800	53.980	44.808	110,705
2025-09-17	50.000	52.000	49.500	50.860	42.218	55,876
2025-09-16	50.900	50.900	47.000	49.990	41.496	28,663
2025-09-15	48.550	50.500	48.160	49.000	40.674	50,021
2025-09-12	50.500	50.500	48.210	48.820	40.524	12,170
2025-09-11	50.500	51.000	48.050	49.830	41.363	116,406
2025-09-10	49.500	51.970	49.500	50.000	41.504	36,065
2025-09-09	49.500	52.000	49.500	52.000	43.164	29,134
2025-09-08	48.060	50.000	48.060	49.900	41.421	26,256
2025-09-05	48.900	50.980	48.500	49.000	40.674	45,545
2025-09-04	49.050	49.750	47.510	48.010	39.852	96,383
2025-09-03	49.000	50.000	49.000	49.980	41.487	46,650
2025-09-02	47.990	48.100	47.010	48.000	39.844	21,235
2025-09-01	46.880	47.190	45.000	47.060	39.063	64,551
2025-08-29	45.110	46.500	45.000	46.000	38.184	17,843
2025-08-28	46.750	46.750	45.000	45.990	38.175	40,340
2025-08-27	45.000	47.000	44.500	46.840	38.881	74,551
2025-08-26	43.500	45.100	43.500	44.920	37.287	53,766
2025-08-25	46.000	46.000	43.000	43.500	36.108	123,160
2025-08-22	44.500	46.000	43.110	43.700	36.274	10,864
2025-08-21	45.600	46.400	44.120	44.530	36.963	77,621
2025-08-20	45.000	45.740	45.000	45.530	37.793	6,423
2025-08-19	44.990	45.500	44.990	45.010	37.362	8,215
2025-08-18	43.920	45.000	43.750	44.510	36.947	17,661
2025-08-15	44.010	44.010	43.900	43.920	36.457	1,376
2025-08-13	43.950	44.130	43.500	43.960	36.490	32,730
2025-08-12	43.980	44.000	43.000	43.200	35.859	8,847
2025-08-11	43.000	43.490	42.310	43.370	36.001	2,800
2025-08-08	43.000	45.880	42.900	42.990	35.685	117,440
2025-08-07	43.690	43.690	42.000	42.760	35.494	161,987
2025-08-06	43.910	43.910	42.000	42.100	34.946	14,616
2025-08-05	44.000	44.000	42.000	42.670	35.419	17,912
2025-08-04	44.890	44.890	41.750	42.510	35.287	94,236
2025-08-01	42.450	44.960	41.520	42.750	35.486	3,518
2025-07-31	43.750	44.490	41.910	42.330	35.137	116,532
2025-07-30	43.700	43.730	41.610	43.340	35.976	26,301

← NewerPage 5 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.