OLP Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	14.420	14.420	14.420	14.420	9.612	1,000
2022-10-25	13.960	14.000	13.950	14.000	9.332	4,500
2022-10-24	14.000	14.000	13.410	13.600	9.066	8,000
2022-10-21	14.000	14.000	13.900	14.000	9.332	1,500
2022-10-20	13.600	13.900	13.460	13.900	9.266	13,000
2022-10-19	14.000	14.000	13.920	14.000	9.332	1,500
2022-10-18	15.640	16.100	15.600	15.920	9.279	39,500
2022-10-17	15.620	15.940	15.620	15.940	9.291	9,000
2022-10-14	15.900	15.900	15.900	15.900	9.267	1,000
2022-10-13	15.850	15.850	15.750	15.750	9.180	1,500
2022-10-12	15.900	15.900	15.900	15.900	9.267	1,000
2022-10-11	16.000	16.000	15.850	15.900	9.267	6,500
2022-10-10	16.000	16.000	15.800	15.940	9.291	14,000
2022-10-07	16.000	16.270	16.000	16.170	9.425	4,000
2022-10-06	16.000	16.000	16.000	16.000	9.326	1,000
2022-10-05	15.990	15.990	15.990	15.990	9.320	500
2022-10-04	15.310	15.650	15.300	15.650	9.122	2,500
2022-10-03	16.030	16.030	16.030	16.030	9.343	1,000
2022-09-29	16.000	16.000	16.000	16.000	9.326	500
2022-09-28	16.090	16.090	16.090	16.090	9.378	1,000
2022-09-27	16.100	16.100	16.100	16.100	9.384	1,000
2022-09-26	16.100	16.100	16.000	16.100	9.384	14,500
2022-09-23	16.000	16.100	16.000	16.100	9.384	5,000
2022-09-22	16.380	16.380	15.700	16.050	9.355	11,500
2022-09-21	15.880	16.100	15.880	16.100	9.384	5,500
2022-09-20	15.900	15.900	15.870	15.870	9.250	6,000
2022-09-19	16.000	16.000	15.860	15.860	9.244	4,000
2022-09-16	16.250	16.500	15.900	15.950	9.297	15,000
2022-09-15	16.510	16.510	16.510	16.510	9.623	500
2022-09-14	16.360	16.360	16.360	16.360	9.536	3,000
2022-09-13	16.490	16.850	16.430	16.850	9.821	4,000
2022-09-12	16.040	16.250	16.030	16.250	9.471	2,000
2022-09-09	15.990	16.020	15.900	16.020	9.337	8,000
2022-09-07	16.000	16.000	14.800	15.820	9.221	47,500
2022-09-06	16.300	16.300	16.000	16.000	9.326	2,000
2022-09-05	16.500	16.500	16.500	16.500	9.617	1,000
2022-09-01	16.100	16.250	16.100	16.250	9.471	3,500
2022-08-31	16.500	16.520	16.500	16.520	9.629	1,000
2022-08-30	16.250	16.250	16.250	16.250	9.471	2,500
2022-08-29	16.250	16.250	16.250	16.250	9.471	1,500
2022-08-26	16.030	16.030	16.010	16.010	9.332	1,500
2022-08-25	16.050	16.270	16.050	16.050	9.355	1,500
2022-08-24	16.220	16.300	16.220	16.270	9.483	2,000
2022-08-23	16.250	16.250	16.250	16.250	9.471	500
2022-08-22	16.250	16.250	16.250	16.250	9.471	10,000
2022-08-19	16.100	16.110	16.100	16.110	9.390	2,500
2022-08-18	16.250	16.250	16.200	16.200	9.442	4,000
2022-08-17	16.540	16.550	16.210	16.250	9.471	20,000
2022-08-16	16.950	16.950	16.550	16.550	9.646	2,000
2022-08-15	16.910	16.910	16.900	16.910	9.856	21,000
2022-08-12	16.850	17.180	16.850	16.960	9.885	2,000
2022-08-11	16.750	16.750	16.750	16.750	9.763	1,000
2022-08-10	16.520	16.550	16.520	16.550	9.646	1,000
2022-08-05	16.600	16.690	16.600	16.680	9.722	3,500
2022-08-04	15.800	15.800	15.800	15.800	9.209	500
2022-08-02	15.800	15.800	15.600	15.800	9.209	4,000
2022-08-01	16.000	16.000	15.000	15.600	9.093	14,500
2022-07-29	16.000	16.000	15.840	15.870	9.250	6,500
2022-07-28	16.450	16.450	16.450	16.450	9.588	500
2022-07-27	15.700	16.000	15.700	16.000	9.326	4,000

← NewerPage 16 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.