OLP Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	12.600	12.600	12.600	12.600	8.399	1,000
2023-03-01	12.250	12.600	12.200	12.600	8.399	2,500
2023-02-28	13.000	13.000	13.000	13.000	8.666	1,000
2023-02-22	13.000	13.020	13.000	13.000	8.666	4,500
2023-02-21	13.100	13.100	12.900	12.900	8.599	6,000
2023-02-15	13.300	13.300	13.300	13.300	8.866	1,000
2023-02-14	13.010	13.010	13.010	13.010	8.672	1,000
2023-02-10	13.200	13.200	13.000	13.010	8.672	3,500
2023-02-09	13.100	13.250	13.100	13.210	8.806	4,000
2023-02-08	13.880	13.900	13.500	13.500	8.999	27,000
2023-02-06	12.840	13.500	12.820	13.500	8.999	3,000
2023-02-03	13.600	13.850	13.600	13.850	9.232	25,000
2023-02-02	13.470	13.850	13.470	13.790	9.192	25,000
2023-02-01	13.460	13.500	13.460	13.500	8.999	16,500
2023-01-31	12.520	12.520	12.520	12.520	8.346	2,000
2023-01-25	12.510	12.510	12.500	12.500	8.332	2,000
2023-01-23	12.310	12.310	12.310	12.310	8.206	1,000
2023-01-20	12.360	12.360	12.310	12.310	8.206	1,000
2023-01-17	12.760	12.760	12.760	12.760	8.506	500
2023-01-13	12.850	12.850	12.760	12.760	8.506	1,500
2023-01-10	12.850	12.850	12.850	12.850	8.566	1,000
2023-01-03	12.880	13.300	12.700	13.030	8.686	11,500
2023-01-02	12.700	13.000	12.700	13.000	8.666	7,500
2022-12-30	12.750	12.750	12.700	12.700	8.466	5,000
2022-12-29	12.900	12.900	12.900	12.900	8.599	2,000
2022-12-28	13.000	13.000	12.950	12.950	8.632	5,500
2022-12-27	13.020	13.050	12.980	12.990	8.659	8,000
2022-12-26	13.050	13.050	13.000	13.010	8.672	9,000
2022-12-21	13.000	13.490	13.000	13.490	8.992	9,000
2022-12-20	13.010	13.100	13.010	13.100	8.732	14,000
2022-12-19	13.200	13.200	13.200	13.200	8.799	6,000
2022-12-16	13.160	13.600	13.150	13.600	9.066	11,000
2022-12-14	13.340	13.340	13.250	13.270	8.846	15,000
2022-12-09	13.820	13.840	13.820	13.840	9.226	7,500
2022-12-08	13.940	13.950	13.550	13.890	9.259	12,500
2022-12-07	13.890	13.890	13.890	13.890	9.259	3,000
2022-12-05	13.450	13.450	13.450	13.450	8.966	1,000
2022-12-02	13.500	13.500	13.500	13.500	8.999	3,000
2022-12-01	13.510	13.510	13.510	13.510	9.006	500
2022-11-30	13.550	13.560	13.500	13.500	8.999	10,500
2022-11-29	13.600	13.600	13.550	13.550	9.032	1,000
2022-11-28	13.600	13.600	13.600	13.600	9.066	500
2022-11-25	13.680	13.680	13.250	13.550	9.032	18,500
2022-11-23	13.800	13.850	13.750	13.850	9.232	6,500
2022-11-18	13.750	13.750	13.750	13.750	9.166	2,500
2022-11-17	13.500	13.500	13.400	13.500	8.999	66,500
2022-11-16	13.520	13.800	13.510	13.800	9.199	8,000
2022-11-15	13.880	13.880	13.880	13.880	9.252	500
2022-11-14	13.850	13.850	13.600	13.650	9.099	6,500
2022-11-11	13.850	13.900	13.200	13.800	9.199	23,500
2022-11-10	13.840	13.840	13.600	13.750	9.166	6,500
2022-11-08	13.500	13.590	13.400	13.520	9.012	12,000
2022-11-07	13.700	13.700	13.000	13.620	9.079	18,500
2022-11-04	13.550	13.590	13.550	13.550	9.032	4,000
2022-11-03	13.600	13.640	13.500	13.590	9.059	23,000
2022-11-02	13.660	13.660	13.400	13.400	8.932	32,500
2022-11-01	13.900	13.900	13.660	13.660	9.106	1,000
2022-10-31	14.000	14.000	13.900	13.900	9.266	3,000
2022-10-28	14.000	14.000	14.000	14.000	9.332	3,000
2022-10-27	14.100	14.100	14.000	14.000	9.332	6,000

← NewerPage 15 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.