ORIX Leasing Pakistan Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-29	36.500	36.500	36.000	36.470	28.732	530
2025-01-28	36.010	36.250	36.000	36.100	28.441	1,111
2025-01-27	36.130	36.830	36.130	36.830	29.016	875
2025-01-24	37.250	37.450	36.150	36.830	29.016	905
2025-01-23	36.900	36.900	36.150	36.230	28.543	900
2025-01-22	36.300	37.500	36.000	36.450	28.717	24,344
2025-01-21	36.500	37.240	35.000	36.200	28.520	742,113
2025-01-20	35.940	38.740	35.800	37.500	29.544	13,109
2025-01-17	36.000	36.200	36.000	36.200	28.520	42,949
2025-01-16	35.900	36.090	35.900	36.000	28.362	14,153
2025-01-15	36.010	36.030	36.000	36.000	28.362	2,318
2025-01-14	36.100	36.500	36.100	36.470	28.732	5,000
2025-01-13	35.500	36.010	35.500	36.000	28.362	25,460
2025-01-10	35.490	35.980	35.000	35.420	27.905	22,365
2025-01-09	34.980	35.500	34.950	35.000	27.574	116,858
2025-01-08	35.700	35.780	34.000	34.120	26.881	101,682
2025-01-07	36.980	36.980	34.000	34.290	27.015	356,688
2025-01-06	36.490	36.490	35.720	36.000	28.362	17,229
2025-01-03	35.960	36.900	34.160	36.080	28.425	13,605
2025-01-02	36.950	36.950	36.200	36.950	29.111	1,504
2025-01-01	35.720	37.000	35.700	36.750	28.953	41,081
2024-12-31	36.150	36.500	35.610	35.660	28.094	28,696
2024-12-30	39.840	39.840	36.000	36.020	28.378	36,029
2024-12-27	36.500	36.500	36.050	36.500	28.756	114,132
2024-12-26	37.000	37.500	36.900	37.000	29.150	41,796
2024-12-24	36.550	39.960	36.550	37.500	29.544	2,794
2024-12-23	37.500	38.100	37.500	38.090	30.009	6,364
2024-12-20	35.050	37.900	35.000	37.500	29.544	20,281
2024-12-19	35.260	39.000	35.250	37.500	29.544	17,830
2024-12-18	37.990	38.000	37.750	37.830	29.804	10,279
2024-12-17	39.000	39.000	36.160	38.450	30.292	23,217
2024-12-16	35.490	38.500	35.000	38.190	30.087	172,829
2024-12-13	34.100	36.000	34.100	35.000	27.574	3,651
2024-12-12	34.700	35.500	34.700	35.490	27.960	7,642
2024-12-11	34.000	35.100	34.000	34.140	26.897	8,337
2024-12-10	33.510	34.300	33.510	34.000	26.786	37,165
2024-12-09	33.660	34.790	33.000	34.010	26.794	28,547
2024-12-06	31.600	34.500	31.600	33.650	26.511	119,032
2024-12-05	32.020	34.680	31.620	32.970	25.975	60,974
2024-12-04	31.790	32.550	31.770	31.980	25.195	51,744
2024-12-03	31.990	31.990	31.040	31.620	24.911	158,224
2024-12-02	31.000	31.840	31.000	31.690	24.967	37,105
2024-11-29	30.610	31.200	30.610	31.170	24.557	23,175
2024-11-28	30.170	31.300	30.150	30.690	24.179	20,440
2024-11-27	30.000	30.700	30.000	30.700	24.187	9,250
2024-11-26	31.020	31.020	28.110	29.070	22.902	26,940
2024-11-25	31.000	31.200	31.000	31.200	24.580	1,945
2024-11-22	30.800	31.000	30.010	31.000	24.423	10,428
2024-11-21	30.520	31.050	30.000	31.050	24.462	26,100
2024-11-20	31.000	31.990	31.000	31.000	24.423	32,025
2024-11-19	31.980	31.980	30.700	31.410	24.746	11,602
2024-11-18	30.500	31.000	30.000	31.000	24.423	117,515
2024-11-15	30.010	31.990	29.760	31.070	24.478	135,645
2024-11-14	29.990	30.380	29.990	30.000	23.635	53,637
2024-11-12	30.000	30.400	29.760	30.360	23.919	25,946
2024-11-11	30.000	30.360	29.510	30.060	23.682	14,330
2024-11-08	30.000	30.490	30.000	30.430	23.974	2,178
2024-11-07	30.430	31.500	30.000	30.320	23.887	59,100
2024-11-06	29.950	30.210	29.600	30.200	23.793	116,731
2024-11-05	29.500	29.950	29.500	29.940	23.588	40,231

← NewerPage 8 of 21 · 1,221 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.