ORIX Leasing Pakistan Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	37.800	39.650	37.560	39.000	30.726	334,273
2025-04-29	39.000	39.000	38.000	38.990	30.718	116,628
2025-04-28	37.500	38.570	37.500	38.570	30.387	65,268
2025-04-25	38.000	38.010	37.800	37.950	29.898	40,800
2025-04-24	38.000	38.490	37.750	38.000	29.938	563,435
2025-04-23	37.750	37.890	37.060	37.740	29.733	29,015
2025-04-22	37.400	37.700	37.080	37.670	29.678	126,452
2025-04-21	37.000	37.490	36.500	37.460	29.512	146,050
2025-04-18	37.200	37.500	37.000	37.000	29.150	404,112
2025-04-17	37.000	37.500	37.000	37.500	29.544	85,001
2025-04-16	37.000	37.000	36.500	37.000	29.150	14,805
2025-04-15	36.510	37.000	36.510	36.990	29.142	11,650
2025-04-14	36.500	37.880	36.500	37.000	29.150	13,491
2025-04-11	36.800	36.890	36.100	36.500	28.756	77,077
2025-04-10	36.000	36.700	36.000	36.020	28.378	3,860
2025-04-09	35.100	36.250	35.100	36.250	28.559	10,441
2025-04-08	35.900	36.150	35.510	35.790	28.197	50,757
2025-04-07	35.260	36.000	35.000	35.250	27.771	249,250
2025-04-04	36.260	36.300	36.120	36.260	28.567	29,810
2025-04-03	36.650	37.400	36.600	36.650	28.874	17,458
2025-03-27	36.400	36.500	36.100	36.400	28.677	29,625
2025-03-26	36.980	37.000	36.450	36.470	28.732	363,393
2025-03-25	36.970	37.940	35.510	36.080	28.425	23,550
2025-03-24	36.980	36.980	36.000	36.000	28.362	15,001
2025-03-21	36.000	36.100	36.000	36.100	28.441	31,000
2025-03-20	36.100	36.100	35.910	36.000	28.362	29,427
2025-03-19	35.990	36.000	35.800	35.950	28.323	84,273
2025-03-18	35.600	36.090	35.110	36.000	28.362	35,050
2025-03-17	35.100	36.470	35.100	35.950	28.323	15,700
2025-03-14	35.510	36.000	33.200	35.850	28.244	21,628
2025-03-13	35.530	36.000	35.500	36.000	28.362	3,509
2025-03-12	35.850	35.850	35.850	35.850	28.244	2,000
2025-03-11	35.900	36.100	35.900	36.030	28.386	5,000
2025-03-10	36.500	36.980	35.500	35.970	28.338	31,100
2025-03-07	36.500	36.500	36.500	36.500	28.756	2,001
2025-03-06	36.000	36.150	35.900	36.090	28.433	93,076
2025-03-05	37.730	37.730	35.780	36.000	28.362	3,272
2025-03-04	35.960	35.960	35.500	35.550	28.008	16,025
2025-03-03	35.030	35.790	32.160	35.650	28.086	23,500
2025-02-28	35.500	35.900	35.000	35.070	27.629	18,736
2025-02-27	36.000	36.100	35.040	35.610	28.055	20,246
2025-02-26	35.760	35.950	33.200	35.900	28.283	8,415
2025-02-25	35.500	35.900	35.500	35.520	27.984	1,056
2025-02-24	36.500	36.500	36.000	36.000	28.362	5,516
2025-02-20	35.550	35.810	35.550	35.660	28.094	3,900
2025-02-19	36.000	36.000	36.000	36.000	28.362	1,499
2025-02-18	35.810	36.000	35.810	36.000	28.362	34,000
2025-02-17	35.650	35.990	35.500	35.500	27.968	12,432
2025-02-14	35.510	36.850	35.500	35.670	28.102	3,392
2025-02-13	36.100	36.250	35.800	36.000	28.362	11,851
2025-02-12	36.000	36.200	35.800	35.820	28.220	28,730
2025-02-11	36.000	36.000	36.000	36.000	28.362	505
2025-02-10	36.000	36.000	35.900	35.910	28.291	31,960
2025-02-07	35.820	35.820	35.500	35.780	28.189	3,970
2025-02-06	36.000	36.000	35.500	35.850	28.244	44,580
2025-02-04	36.850	36.850	36.000	36.140	28.472	2,103
2025-02-03	36.210	36.500	36.100	36.200	28.520	5,510
2025-01-31	37.000	37.000	36.310	36.310	28.606	1,541
2025-01-30	36.010	36.500	33.000	36.500	28.756	32,767
2025-01-29	36.500	36.500	36.000	36.470	28.732	530

← NewerPage 7 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.