OLP Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	14.010	14.350	14.000	14.350	11.305	2,450
2024-08-06	14.420	14.420	13.910	13.990	11.021	1,509
2024-08-05	14.490	14.490	14.000	14.000	11.029	24
2024-08-02	14.470	14.470	14.000	14.000	11.029	10
2024-08-01	14.010	14.100	14.000	14.000	11.029	10,380
2024-07-31	14.150	14.150	14.100	14.100	11.108	1,999
2024-07-30	14.060	14.350	14.060	14.060	11.076	391
2024-07-29	14.300	14.300	14.000	14.060	11.076	1,164
2024-07-26	14.010	14.150	14.010	14.150	11.147	385
2024-07-25	14.440	14.440	14.140	14.150	11.147	2,026
2024-07-23	14.050	14.210	14.000	14.000	11.029	10,507
2024-07-22	14.400	14.400	14.010	14.250	11.226	7,330
2024-07-19	14.110	14.500	14.090	14.460	11.392	15,924
2024-07-18	14.400	14.400	14.000	14.000	11.029	1,601
2024-07-15	14.430	14.430	14.000	14.000	11.029	8,366
2024-07-12	14.200	14.450	14.200	14.200	11.187	1,381
2024-07-11	14.030	14.400	14.000	14.400	11.344	39,776
2024-07-10	14.000	14.400	14.000	14.000	11.029	66,527
2024-07-09	14.260	14.400	14.000	14.000	11.029	6,329
2024-07-08	14.250	14.400	14.250	14.260	11.234	525
2024-07-05	14.390	14.390	13.800	14.250	11.226	31,939
2024-07-04	14.440	14.440	14.000	14.050	11.069	12,250
2024-07-03	14.340	14.340	13.720	13.720	10.809	200
2024-07-02	14.400	14.400	13.720	13.720	10.809	250
2024-07-01	14.390	14.390	13.700	13.720	10.809	1,200
2024-06-28	13.980	13.980	13.620	13.620	10.730	2,000
2024-06-27	14.040	14.040	13.990	14.000	11.029	1,100
2024-06-26	13.880	14.140	13.710	14.040	11.061	12,450
2024-06-25	13.800	13.860	13.800	13.850	10.911	3,876
2024-06-24	13.550	13.890	13.500	13.800	10.872	21,374
2024-06-21	13.920	14.000	13.920	14.000	11.029	2,089
2024-06-20	13.970	14.000	13.750	14.000	11.029	11,590
2024-06-14	13.560	13.980	13.560	13.610	10.722	11,190
2024-06-13	13.990	14.060	13.620	13.720	10.809	7,610
2024-06-12	13.400	14.380	13.400	13.960	10.998	60,600
2024-06-11	13.570	13.570	13.250	13.300	10.478	509
2024-06-10	13.590	13.590	13.250	13.250	10.438	34,758
2024-06-07	13.500	13.500	13.400	13.500	10.635	11,971
2024-06-06	13.590	13.600	13.500	13.530	10.659	5,058
2024-06-05	13.600	13.600	13.110	13.240	10.430	2,632
2024-06-03	13.480	13.700	13.390	13.390	10.549	2,054
2024-05-31	13.400	13.690	13.020	13.680	10.777	22,320
2024-05-30	13.670	13.700	13.550	13.700	10.793	251
2024-05-29	13.690	13.700	13.690	13.700	10.793	1,500
2024-05-27	13.750	13.750	13.320	13.660	10.761	495
2024-05-24	13.460	13.760	13.450	13.660	10.761	29,500
2024-05-23	13.740	13.740	13.740	13.740	10.824	500
2024-05-22	13.450	13.500	13.450	13.500	10.635	2,500
2024-05-21	13.400	13.400	13.400	13.400	10.556	25,500
2024-05-20	13.300	13.500	13.220	13.400	10.556	10,000
2024-05-17	13.600	13.750	13.600	13.750	10.832	2,500
2024-05-13	13.690	13.710	13.550	13.600	10.714	13,500
2024-05-10	13.600	13.600	13.400	13.400	10.556	11,500
2024-05-09	13.500	13.570	13.500	13.550	10.675	12,000
2024-05-08	13.430	13.580	13.430	13.500	10.635	13,500
2024-05-07	13.430	13.460	13.300	13.450	10.596	23,500
2024-05-03	13.380	13.400	13.010	13.210	10.407	14,500
2024-05-02	13.350	13.350	13.100	13.100	10.320	27,000
2024-04-30	12.850	13.120	12.850	13.120	10.336	14,000
2024-04-29	13.450	13.600	13.000	13.140	10.352	230,500

← NewerPage 10 of 19 · 1,127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-17	2.5000 PKR
2024-10-17	2.0000 PKR
2023-10-17	2.0000 PKR
2022-10-19	2.0000 PKR
2021-10-15	2.9000 PKR
2020-10-16	2.5000 PKR
2019-10-16	2.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.