OLP Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	14.800	16.000	14.800	15.800	9.209	1,500
2022-07-21	16.000	16.000	16.000	16.000	9.326	500
2022-07-20	16.000	16.350	15.910	15.910	9.273	6,500
2022-07-19	16.100	16.100	15.160	15.350	8.947	11,000
2022-07-15	16.500	16.500	16.300	16.300	9.501	1,500
2022-07-14	16.700	16.700	16.700	16.700	9.734	3,000
2022-07-13	16.690	16.700	16.690	16.700	9.734	2,000
2022-07-06	16.000	16.000	16.000	16.000	9.326	4,000
2022-06-30	16.000	16.000	16.000	16.000	9.326	1,000
2022-06-27	16.000	16.000	16.000	16.000	9.326	500
2022-06-24	16.060	16.060	16.060	16.060	9.361	500
2022-06-23	16.500	16.790	16.500	16.680	9.722	20,000
2022-06-22	16.890	16.890	15.770	16.000	9.326	2,500
2022-06-21	15.720	15.950	15.720	15.950	9.297	1,000
2022-06-17	15.700	15.900	15.700	15.900	9.267	1,500
2022-06-16	15.750	15.750	15.700	15.700	9.151	1,500
2022-06-15	15.660	15.750	15.650	15.750	9.180	2,500
2022-06-14	15.750	15.750	15.750	15.750	9.180	1,000
2022-06-13	15.620	16.000	15.620	16.000	9.326	5,000
2022-06-09	15.800	16.000	15.800	15.990	9.320	1,500
2022-06-08	15.650	15.800	15.600	15.800	9.209	1,500
2022-06-07	15.700	15.820	15.700	15.820	9.221	5,000
2022-06-06	15.300	15.600	15.200	15.600	9.093	15,500
2022-06-03	15.720	15.720	15.720	15.720	9.162	500
2022-06-02	15.700	15.800	15.700	15.800	9.209	10,500
2022-05-31	15.550	15.750	15.550	15.640	9.116	5,000
2022-05-30	15.770	15.770	15.740	15.750	9.180	14,000
2022-05-27	15.810	15.900	15.760	15.760	9.186	28,000
2022-05-26	15.800	15.800	15.800	15.800	9.209	2,000
2022-05-25	15.850	15.850	15.850	15.850	9.238	1,000
2022-05-24	15.850	15.850	15.750	15.840	9.232	11,000
2022-05-23	15.800	15.850	15.800	15.810	9.215	6,500
2022-05-20	15.900	15.900	15.850	15.850	9.238	6,500
2022-05-19	15.600	15.800	15.600	15.800	9.209	17,000
2022-05-18	15.850	15.850	15.750	15.850	9.238	7,000
2022-05-17	15.850	15.900	15.810	15.840	9.232	155,000
2022-05-16	15.890	15.950	15.890	15.950	9.297	12,000
2022-05-13	15.900	15.900	15.850	15.900	9.267	10,500
2022-05-12	16.000	16.000	15.900	15.900	9.267	20,000
2022-05-11	15.900	15.900	15.700	15.900	9.267	13,000
2022-05-10	16.000	16.050	16.000	16.000	9.326	2,000
2022-05-09	16.000	16.080	16.000	16.050	9.355	3,500
2022-05-06	15.860	16.450	15.500	16.080	9.372	12,500
2022-04-28	15.960	16.100	15.900	16.100	9.384	12,500
2022-04-27	16.100	16.100	16.100	16.100	9.384	500
2022-04-26	16.300	16.300	16.100	16.100	9.384	5,000
2022-04-22	15.870	16.300	15.860	16.300	9.501	2,000
2022-04-21	16.000	16.000	16.000	16.000	9.326	2,000
2022-04-20	16.120	16.120	15.990	16.000	9.326	32,000
2022-04-19	15.950	16.300	15.800	16.300	9.501	3,000
2022-04-18	15.900	15.950	15.590	15.950	9.297	4,000
2022-04-14	16.200	16.200	16.200	16.200	9.442	2,000
2022-04-13	16.010	16.200	16.000	16.200	9.442	2,000
2022-04-12	16.000	16.000	16.000	16.000	9.326	5,000
2022-04-11	16.400	16.400	16.180	16.200	9.442	6,000
2022-04-08	16.000	16.000	16.000	16.000	9.326	1,000
2022-04-05	16.000	16.000	16.000	16.000	9.326	3,000
2022-04-01	15.900	16.100	15.900	16.100	9.384	26,000
2022-03-31	15.900	16.000	15.900	16.000	9.326	6,500
2022-03-30	16.100	16.100	15.800	15.900	9.267	16,000

← NewerPage 17 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.