ORIX Leasing Pakistan Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	29.890	29.890	29.320	29.500	23.241	58,038
2024-11-01	29.210	29.500	27.010	29.500	23.241	32,945
2024-10-31	29.000	29.500	29.000	29.500	23.241	11,124
2024-10-30	29.150	29.800	27.500	29.490	23.233	46,508
2024-10-29	29.110	29.110	29.110	29.110	22.934	35,207
2024-10-28	28.950	29.550	28.950	29.310	23.091	40,853
2024-10-25	29.300	29.950	29.050	29.050	22.887	87,667
2024-10-24	29.000	29.990	29.000	29.250	23.044	14,750
2024-10-23	29.890	29.890	29.430	29.840	23.509	797,413
2024-10-22	29.250	29.790	29.000	29.560	23.288	41,972
2024-10-21	28.510	30.000	28.500	29.580	23.304	53,542
2024-10-18	28.500	28.900	28.500	28.900	22.768	4,742
2024-10-17	27.170	28.950	27.170	28.950	22.808	4,861
2024-10-16	27.010	29.490	27.010	28.800	22.690	59,425
2024-10-15	29.910	32.490	29.910	31.570	22.508	208,487
2024-10-14	30.500	30.900	30.120	30.460	21.717	199,930
2024-10-11	30.760	30.760	30.400	30.500	21.746	193,411
2024-10-10	30.080	30.600	30.080	30.500	21.746	288,085
2024-10-09	30.510	30.870	30.500	30.510	21.753	106,514
2024-10-08	30.850	30.850	30.520	30.640	21.845	86,299
2024-10-07	30.350	31.050	30.350	30.410	21.681	169,154
2024-10-04	31.960	31.960	30.510	30.610	21.824	65,480
2024-10-03	30.490	31.000	30.150	30.490	21.738	122,071
2024-10-02	30.870	30.870	29.610	30.450	21.710	67,552
2024-10-01	30.000	30.250	30.000	30.100	21.460	135,549
2024-09-30	31.490	31.490	29.950	30.480	21.731	22,392
2024-09-27	30.010	30.390	30.000	30.000	21.389	27,001
2024-09-26	29.750	30.200	29.750	30.010	21.396	72,859
2024-09-25	30.150	30.500	29.620	30.250	21.567	179,861
2024-09-24	30.150	30.500	30.000	30.050	21.425	71,837
2024-09-23	30.650	31.490	30.050	30.090	21.453	192,791
2024-09-20	31.240	31.240	30.310	30.550	21.781	141,683
2024-09-19	31.400	31.400	29.500	30.500	21.746	150,097
2024-09-18	28.250	30.980	28.250	30.720	21.902	428,730
2024-09-16	28.010	28.750	28.010	28.240	20.134	26,864
2024-09-13	28.940	28.940	25.450	27.950	19.928	23,612
2024-09-12	28.050	28.050	27.980	27.980	19.949	51,128
2024-09-11	28.020	28.050	28.000	28.000	19.963	14,100
2024-09-10	28.100	28.260	27.860	27.940	19.920	26,139
2024-09-09	28.050	28.050	27.980	28.000	19.963	119,725
2024-09-06	28.060	28.490	28.030	28.040	19.992	1,009
2024-09-05	28.050	28.550	28.040	28.470	20.298	6,979
2024-09-04	28.490	28.750	28.080	28.090	20.027	19,345
2024-09-03	29.430	29.440	26.510	28.890	20.598	169,263
2024-09-02	29.430	29.430	28.620	29.130	20.769	2
2024-08-30	28.990	29.480	28.170	29.130	20.769	1,419
2024-08-29	28.290	29.340	28.290	29.290	20.883	4,889
2024-08-28	28.940	28.940	28.270	28.940	20.633	2,126
2024-08-27	29.300	29.490	27.060	28.000	19.963	53,786
2024-08-26	29.020	30.000	28.110	28.350	20.213	7,825
2024-08-23	28.840	31.330	28.210	29.030	20.698	3,107
2024-08-22	28.000	28.480	28.000	28.480	20.305	6,057
2024-08-21	28.500	28.500	27.960	27.980	19.949	30,601
2024-08-20	28.200	28.200	28.010	28.040	19.992	3,100
2024-08-19	28.250	28.390	27.940	27.980	19.949	9,300
2024-08-16	27.900	28.380	27.900	28.010	19.970	92,563
2024-08-15	28.490	28.500	28.000	28.000	19.963	32,001
2024-08-13	28.000	28.000	27.860	27.970	19.942	46,826
2024-08-12	27.900	28.000	27.900	28.000	19.963	135,840
2024-08-09	28.000	28.000	27.920	28.000	19.963	52,528

← NewerPage 9 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.