OLP Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	11.620	11.620	11.620	11.620	7.746	2,500
2023-07-07	11.680	11.690	11.680	11.690	7.793	2,000
2023-07-03	11.400	11.500	11.400	11.400	7.599	21,000
2023-06-27	11.300	11.300	11.300	11.300	7.533	2,000
2023-06-26	11.000	11.000	11.000	11.000	7.333	13,000
2023-06-23	11.000	11.000	11.000	11.000	7.333	1,000
2023-06-22	11.000	11.000	11.000	11.000	7.333	2,000
2023-06-21	11.200	11.200	11.000	11.000	7.333	14,000
2023-06-15	11.250	11.250	11.250	11.250	7.499	1,000
2023-06-14	11.250	11.250	11.250	11.250	7.499	500
2023-06-13	11.250	11.250	11.250	11.250	7.499	10,000
2023-06-12	11.250	11.250	11.250	11.250	7.499	500
2023-06-08	11.380	11.380	11.300	11.340	7.559	8,000
2023-06-07	11.500	11.500	11.500	11.500	7.666	24,000
2023-06-05	11.500	11.500	11.500	11.500	7.666	1,500
2023-06-02	11.500	11.500	11.500	11.500	7.666	500
2023-06-01	11.450	11.500	11.450	11.490	7.659	13,000
2023-05-30	11.500	11.500	11.500	11.500	7.666	3,500
2023-05-29	11.490	11.490	11.490	11.490	7.659	3,000
2023-05-25	11.500	11.500	11.500	11.500	7.666	500
2023-05-23	11.490	11.500	11.490	11.500	7.666	6,500
2023-05-22	11.550	11.550	11.550	11.550	7.699	500
2023-05-18	11.500	11.500	11.250	11.250	7.499	9,000
2023-05-17	11.450	11.500	11.320	11.440	7.626	16,000
2023-05-16	11.410	11.410	11.400	11.400	7.599	1,500
2023-05-15	11.600	11.800	11.400	11.600	7.733	1,000
2023-05-09	11.800	11.800	11.310	11.600	7.733	6,500
2023-05-08	11.600	11.800	11.500	11.500	7.666	7,000
2023-05-05	11.800	11.880	11.500	11.550	7.699	27,500
2023-05-04	11.800	11.850	11.550	11.600	7.733	4,500
2023-05-03	11.700	11.700	11.700	11.700	7.799	500
2023-05-02	11.550	11.550	11.500	11.550	7.699	11,000
2023-04-28	11.810	11.950	11.500	11.500	7.666	60,000
2023-04-27	12.000	12.000	11.770	11.770	7.846	4,000
2023-04-26	12.060	12.060	11.900	12.000	7.999	33,000
2023-04-20	12.270	12.270	12.000	12.000	7.999	8,500
2023-04-19	12.020	12.060	12.000	12.000	7.999	7,000
2023-04-18	12.140	12.140	12.000	12.000	7.999	4,500
2023-04-13	12.130	12.150	12.120	12.140	8.093	4,500
2023-04-12	12.450	12.450	12.120	12.120	8.079	3,000
2023-04-11	12.480	12.480	12.400	12.450	8.299	2,500
2023-04-07	12.250	12.300	12.200	12.200	8.133	9,000
2023-04-06	13.380	13.380	12.250	12.270	8.179	11,500
2023-04-05	12.450	12.450	12.220	12.450	8.299	4,000
2023-04-03	12.300	12.300	12.220	12.220	8.146	2,000
2023-03-31	12.550	12.600	12.550	12.580	8.386	1,000
2023-03-29	12.500	12.500	12.200	12.200	8.133	12,500
2023-03-27	12.300	12.300	12.300	12.300	8.199	2,000
2023-03-24	12.310	12.310	12.310	12.310	8.206	1,500
2023-03-22	12.550	12.550	12.550	12.550	8.366	500
2023-03-20	12.600	12.610	12.550	12.550	8.366	27,000
2023-03-17	13.000	13.000	13.000	13.000	8.666	3,000
2023-03-16	13.000	13.000	13.000	13.000	8.666	500
2023-03-15	13.000	13.000	12.870	12.870	8.579	3,000
2023-03-14	12.930	12.930	12.930	12.930	8.619	500
2023-03-13	12.750	12.750	12.750	12.750	8.499	1,000
2023-03-09	12.700	12.700	12.240	12.600	8.399	3,000
2023-03-08	12.500	12.600	12.300	12.600	8.399	3,000
2023-03-07	12.300	12.300	12.000	12.300	8.199	4,000
2023-03-03	12.210	12.590	12.210	12.470	8.312	13,500

← NewerPage 14 of 19 · 1,128 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.