OLP Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-11	12.510	12.790	12.500	12.780	8.519	19,500
2023-10-10	12.620	12.650	12.600	12.650	8.432	11,000
2023-10-06	12.600	12.630	12.600	12.630	8.419	3,500
2023-10-05	12.840	12.840	12.010	12.450	8.299	82,500
2023-10-04	13.000	13.000	12.010	12.710	8.472	52,500
2023-10-03	12.940	13.000	12.900	12.970	8.646	9,500
2023-10-02	12.880	12.880	12.880	12.880	8.586	5,000
2023-09-28	13.240	13.240	12.880	12.880	8.586	5,500
2023-09-27	12.850	13.010	12.850	13.000	8.666	137,000
2023-09-26	12.640	12.850	12.620	12.790	8.526	11,500
2023-09-25	12.600	12.840	12.400	12.650	8.432	51,000
2023-09-22	12.750	12.840	12.750	12.840	8.559	7,000
2023-09-21	12.800	12.870	12.600	12.750	8.499	3,000
2023-09-20	12.450	12.940	12.450	12.800	8.532	27,500
2023-09-19	12.340	12.480	12.340	12.480	8.319	16,500
2023-09-18	12.450	12.450	12.110	12.300	8.199	18,000
2023-09-15	12.900	12.940	12.350	12.410	8.273	67,000
2023-09-14	12.200	12.590	12.010	12.470	8.312	43,500
2023-09-13	12.020	12.020	12.010	12.010	8.006	4,000
2023-09-12	12.300	12.600	12.250	12.250	8.166	11,500
2023-09-11	12.400	12.870	12.230	12.300	8.199	36,000
2023-09-08	12.200	12.350	12.200	12.200	8.133	13,500
2023-09-07	11.850	12.390	11.750	11.950	7.966	42,500
2023-09-06	11.820	11.840	11.800	11.800	7.866	18,000
2023-09-05	12.000	12.000	12.000	12.000	7.999	10,000
2023-09-04	12.000	12.000	12.000	12.000	7.999	16,500
2023-08-31	11.820	11.820	11.810	11.810	7.873	1,000
2023-08-30	12.030	12.030	11.900	11.910	7.939	10,000
2023-08-29	12.030	12.030	12.020	12.020	8.013	5,000
2023-08-28	12.020	12.020	12.020	12.020	8.013	2,500
2023-08-25	12.010	12.010	12.000	12.010	8.006	15,500
2023-08-23	12.350	12.350	12.350	12.350	8.233	1,000
2023-08-22	12.200	12.350	12.200	12.350	8.233	6,000
2023-08-21	12.100	12.100	12.010	12.010	8.006	2,000
2023-08-18	12.010	12.290	12.010	12.200	8.133	2,000
2023-08-17	12.040	12.250	12.040	12.240	8.159	5,000
2023-08-16	12.010	12.010	12.010	12.010	8.006	500
2023-08-15	12.100	12.300	12.100	12.300	8.199	3,000
2023-08-11	12.240	12.240	12.240	12.240	8.159	1,000
2023-08-10	12.280	12.280	12.280	12.280	8.186	500
2023-08-09	12.050	12.290	12.050	12.280	8.186	9,000
2023-08-08	12.100	12.150	12.000	12.010	8.006	26,000
2023-08-07	12.100	12.100	12.100	12.100	8.066	4,000
2023-08-04	12.250	12.250	12.250	12.250	8.166	2,000
2023-08-03	12.200	12.200	12.150	12.200	8.133	9,000
2023-08-02	12.000	12.200	12.000	12.100	8.066	7,000
2023-08-01	12.200	12.200	12.200	12.200	8.133	1,500
2023-07-31	12.200	12.200	12.000	12.000	7.999	8,500
2023-07-27	11.900	12.050	11.900	12.050	8.033	7,000
2023-07-26	12.100	12.100	11.700	11.700	7.799	7,000
2023-07-25	11.900	11.900	11.870	11.870	7.913	1,000
2023-07-24	12.000	12.000	12.000	12.000	7.999	1,000
2023-07-21	12.000	12.190	11.900	11.900	7.933	9,500
2023-07-20	11.910	12.000	11.910	11.970	7.979	1,500
2023-07-18	11.850	11.850	11.750	11.750	7.833	2,500
2023-07-17	11.600	12.000	11.600	12.000	7.999	4,000
2023-07-14	11.620	11.750	11.600	11.750	7.833	6,000
2023-07-13	11.800	12.220	11.800	12.220	8.146	7,500
2023-07-12	11.750	11.900	11.750	11.900	7.933	3,500
2023-07-11	11.750	12.140	11.750	11.750	7.833	10,000

← NewerPage 13 of 19 · 1,125 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.