OLP Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	12.250	12.250	12.250	12.250	9.651	3,500
2024-01-10	12.300	12.300	12.200	12.200	9.611	33,500
2024-01-09	12.280	12.280	12.260	12.260	9.658	7,000
2024-01-05	12.390	12.390	12.280	12.280	9.674	6,000
2024-01-04	12.390	12.390	12.260	12.270	9.666	9,000
2024-01-03	12.260	12.270	12.260	12.270	9.666	6,500
2024-01-02	12.410	12.410	12.250	12.250	9.651	6,000
2024-01-01	12.210	12.500	12.210	12.210	9.619	1,000
2023-12-29	12.210	12.210	12.210	12.210	9.619	1,000
2023-12-28	12.050	12.300	12.020	12.140	9.564	8,500
2023-12-27	12.140	12.640	12.140	12.640	9.958	13,000
2023-12-26	12.430	12.430	12.430	12.430	9.792	1,000
2023-12-22	12.030	12.030	12.030	12.030	9.477	2,500
2023-12-21	12.060	12.060	12.020	12.020	9.469	8,500
2023-12-20	12.350	12.350	12.160	12.160	9.580	1,000
2023-12-19	12.350	12.350	12.100	12.100	9.532	15,500
2023-12-18	12.300	12.450	12.300	12.400	9.769	51,000
2023-12-15	12.300	12.390	12.300	12.350	9.729	9,000
2023-12-14	12.020	12.130	12.020	12.130	9.556	7,000
2023-12-13	12.150	12.200	12.120	12.200	9.611	23,000
2023-12-12	12.470	12.480	12.080	12.200	9.611	29,500
2023-12-11	12.470	12.470	12.470	12.470	9.824	500
2023-12-08	12.450	12.460	12.060	12.440	9.800	35,500
2023-12-07	12.200	12.300	12.170	12.290	9.682	88,500
2023-12-06	12.010	12.280	12.000	12.260	9.658	25,500
2023-12-05	12.000	12.150	12.000	12.010	9.461	14,000
2023-12-04	12.250	12.250	11.800	11.800	9.296	42,500
2023-12-01	12.000	12.400	12.000	12.250	9.651	21,000
2023-11-30	12.000	12.000	12.000	12.000	9.454	3,000
2023-11-29	12.020	12.470	12.000	12.000	9.454	35,000
2023-11-28	12.100	12.150	12.050	12.150	9.572	17,500
2023-11-27	12.000	12.010	12.000	12.000	9.454	68,500
2023-11-24	12.000	12.050	12.000	12.010	9.461	22,500
2023-11-22	12.390	12.390	12.020	12.050	9.493	2,500
2023-11-21	12.250	12.250	12.000	12.180	9.595	19,000
2023-11-20	12.000	12.260	12.000	12.250	9.651	16,500
2023-11-17	12.010	12.010	11.810	12.000	9.454	29,000
2023-11-16	12.000	12.010	11.860	11.860	9.343	34,500
2023-11-14	11.800	11.950	11.800	11.930	9.398	34,500
2023-11-13	11.650	11.950	11.630	11.870	9.351	29,000
2023-11-10	11.950	11.950	11.800	11.850	9.335	9,500
2023-11-08	11.700	11.990	11.500	11.750	9.257	30,500
2023-11-07	11.500	11.650	11.500	11.500	9.060	8,500
2023-11-06	11.400	11.700	11.400	11.700	9.217	8,000
2023-11-03	11.600	11.750	11.500	11.690	9.209	33,500
2023-11-02	11.170	11.400	11.020	11.380	8.965	23,000
2023-11-01	11.160	11.160	11.150	11.150	8.784	10,500
2023-10-30	11.500	11.500	11.000	11.000	8.666	29,500
2023-10-26	11.510	11.510	11.510	11.510	9.068	500
2023-10-25	11.990	11.990	11.650	11.700	9.217	21,000
2023-10-24	11.200	12.170	11.200	12.170	9.588	48,000
2023-10-23	11.200	11.200	11.200	11.200	8.823	3,000
2023-10-20	11.350	11.350	11.000	11.290	8.894	33,000
2023-10-19	11.500	11.500	11.360	11.450	9.020	2,000
2023-10-18	11.400	11.400	11.400	11.400	8.981	3,500
2023-10-17	11.300	11.500	11.280	11.440	9.012	18,500
2023-10-16	12.960	13.140	12.650	13.000	8.666	43,500
2023-10-13	12.850	12.850	12.850	12.850	8.566	500
2023-10-12	12.840	12.840	12.840	12.840	8.559	5,000
2023-10-11	12.510	12.790	12.500	12.780	8.519	19,500

← NewerPage 12 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.