OLP Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	13.400	13.450	13.250	13.450	10.596	3,500
2024-04-25	13.400	13.640	13.400	13.500	10.635	6,500
2024-04-24	13.500	13.510	13.400	13.510	10.643	54,500
2024-04-23	13.500	13.550	13.490	13.550	10.675	17,500
2024-04-22	13.500	13.520	13.400	13.500	10.635	19,500
2024-04-19	13.500	13.550	13.450	13.520	10.651	10,000
2024-04-18	13.510	13.510	13.160	13.490	10.627	10,500
2024-04-17	13.500	13.500	13.500	13.500	10.635	500
2024-04-16	13.400	13.520	13.350	13.520	10.651	7,000
2024-04-09	13.400	13.550	13.020	13.020	10.257	10,000
2024-04-08	13.520	13.590	13.500	13.500	10.635	15,000
2024-04-04	13.580	13.650	13.130	13.260	10.446	15,500
2024-04-03	12.950	13.500	12.950	13.400	10.556	58,000
2024-04-02	12.950	13.150	12.950	12.950	10.202	4,000
2024-04-01	12.850	12.910	12.850	12.900	10.163	12,500
2024-03-29	13.150	13.190	13.150	13.190	10.391	4,000
2024-03-28	12.970	13.150	12.970	13.150	10.360	8,000
2024-03-27	12.840	12.980	12.840	12.970	10.218	10,000
2024-03-26	12.680	12.680	12.680	12.680	9.989	500
2024-03-25	12.800	12.800	12.800	12.800	10.084	3,500
2024-03-22	12.800	12.800	12.530	12.800	10.084	6,500
2024-03-21	12.550	12.790	12.530	12.790	10.076	11,000
2024-03-20	12.630	12.630	12.630	12.630	9.950	1,000
2024-03-19	12.600	12.620	12.600	12.620	9.942	2,500
2024-03-18	12.500	12.500	12.500	12.500	9.847	1,500
2024-03-14	12.600	12.610	12.600	12.610	9.934	2,500
2024-03-13	12.510	12.590	12.510	12.590	9.918	6,000
2024-03-12	12.560	12.600	12.560	12.600	9.926	3,000
2024-03-11	12.550	12.550	12.550	12.550	9.887	1,500
2024-03-08	12.490	12.550	12.040	12.490	9.840	10,000
2024-03-07	12.210	12.460	12.210	12.460	9.816	5,000
2024-03-06	12.280	12.300	12.270	12.300	9.690	4,000
2024-03-04	12.250	12.270	12.250	12.270	9.666	4,000
2024-03-01	12.450	12.550	12.450	12.500	9.847	1,000
2024-02-29	12.200	12.400	12.200	12.400	9.769	7,000
2024-02-28	12.350	12.350	12.350	12.350	9.729	1,000
2024-02-27	12.140	12.350	12.140	12.350	9.729	1,500
2024-02-26	12.350	12.370	12.350	12.350	9.729	5,500
2024-02-23	12.240	12.300	12.240	12.270	9.666	10,000
2024-02-22	12.340	12.350	12.300	12.300	9.690	7,500
2024-02-21	12.140	12.350	12.140	12.350	9.729	3,000
2024-02-20	12.300	12.350	12.200	12.340	9.721	11,500
2024-02-19	12.010	12.190	12.000	12.190	9.603	8,500
2024-02-15	12.200	12.200	12.200	12.200	9.611	12,000
2024-02-14	12.150	12.250	12.150	12.250	9.651	4,500
2024-02-13	12.430	12.600	12.000	12.090	9.524	14,500
2024-02-02	12.440	12.440	12.440	12.440	9.800	500
2024-01-31	12.290	12.870	12.290	12.870	10.139	20,000
2024-01-30	12.250	12.250	12.210	12.210	9.619	3,500
2024-01-29	12.160	12.280	12.160	12.280	9.674	4,000
2024-01-26	12.060	12.110	12.010	12.110	9.540	8,500
2024-01-25	12.210	12.210	12.210	12.210	9.619	3,000
2024-01-24	12.040	12.040	12.040	12.040	9.485	6,500
2024-01-23	12.100	12.420	12.100	12.400	9.769	4,500
2024-01-19	12.230	12.230	12.230	12.230	9.635	500
2024-01-18	12.010	12.010	12.010	12.010	9.461	7,000
2024-01-17	12.050	12.250	12.050	12.200	9.611	40,500
2024-01-16	12.100	12.100	12.050	12.050	9.493	7,500
2024-01-15	12.140	12.170	12.030	12.040	9.485	136,000
2024-01-12	12.450	12.450	12.430	12.430	9.792	2,500

← NewerPage 11 of 19 · 1,124 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.