OLP Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	16.100	16.100	15.800	15.900	9.267	16,000
2022-03-29	16.000	16.000	15.850	15.850	9.238	7,000
2022-03-28	16.000	16.000	15.850	15.850	9.238	2,500
2022-03-25	16.030	16.190	15.990	16.150	9.413	20,000
2022-03-24	16.050	16.090	16.000	16.070	9.366	11,500
2022-03-22	16.250	16.250	16.000	16.100	9.384	11,000
2022-03-21	16.450	16.450	16.000	16.000	9.326	3,500
2022-03-15	16.600	16.600	16.500	16.500	9.617	2,500
2022-03-14	16.200	16.510	16.200	16.470	9.600	40,000
2022-03-11	16.110	16.250	16.110	16.160	9.419	3,500
2022-03-10	16.000	16.200	16.000	16.200	9.442	6,000
2022-03-09	16.010	16.090	15.070	16.000	9.326	61,000
2022-03-08	16.050	16.290	16.050	16.290	9.495	5,500
2022-03-07	16.200	16.200	15.870	15.870	9.250	13,000
2022-03-04	16.500	16.500	16.050	16.060	9.361	46,000
2022-03-03	16.300	17.000	16.300	16.600	9.675	80,000
2022-03-02	16.200	16.200	16.200	16.200	9.442	5,500
2022-03-01	16.100	16.150	16.000	16.000	9.326	13,000
2022-02-28	15.920	16.100	15.910	16.100	9.384	8,000
2022-02-25	15.580	16.200	15.570	16.100	9.384	6,000
2022-02-24	15.920	15.990	15.900	15.990	9.320	3,500
2022-02-23	16.190	16.390	15.950	15.950	9.297	4,000
2022-02-22	16.000	16.000	16.000	16.000	9.326	1,500
2022-02-21	16.200	16.350	15.750	16.000	9.326	20,500
2022-02-18	16.290	16.500	16.010	16.160	9.419	13,000
2022-02-15	16.000	16.290	16.000	16.290	9.495	6,500
2022-02-14	16.200	16.300	15.930	16.300	9.501	31,500
2022-02-11	16.270	16.450	16.000	16.030	9.343	270,500
2022-02-10	16.500	16.500	16.250	16.250	9.471	16,000
2022-02-09	16.500	16.500	16.400	16.400	9.559	5,500
2022-02-08	16.500	16.970	16.400	16.400	9.559	15,000
2022-02-07	16.500	16.500	16.250	16.250	9.471	15,000
2022-02-04	16.500	16.500	16.500	16.500	9.617	1,000
2022-02-03	16.500	16.500	16.400	16.500	9.617	34,000
2022-02-02	16.500	16.500	16.400	16.500	9.617	5,500
2022-02-01	16.500	16.500	16.500	16.500	9.617	27,000
2022-01-31	16.500	16.500	16.500	16.500	9.617	5,500
2022-01-28	16.400	16.510	16.350	16.500	9.617	7,000
2022-01-26	16.400	16.490	16.400	16.490	9.611	4,500
2022-01-25	16.550	16.550	16.500	16.500	9.617	10,500
2022-01-24	16.720	16.720	16.650	16.650	9.705	1,500
2022-01-21	16.720	16.720	16.720	16.720	9.745	500
2022-01-20	16.660	16.940	16.660	16.920	9.862	3,000
2022-01-19	16.720	16.720	16.660	16.660	9.710	62,000
2022-01-18	17.000	17.000	16.750	16.750	9.763	13,500
2022-01-17	17.280	17.300	16.700	16.700	9.734	36,000
2022-01-14	16.450	17.000	16.450	16.810	9.798	41,500
2022-01-13	16.350	16.500	16.350	16.500	9.617	16,000
2022-01-12	16.350	16.350	16.350	16.350	9.530	5,500
2022-01-10	16.350	16.360	16.160	16.350	9.530	7,500
2022-01-07	16.260	16.440	16.250	16.350	9.530	13,000
2022-01-06	16.250	16.280	16.250	16.260	9.477	6,000
2022-01-05	16.250	16.250	16.250	16.250	9.471	6,500
2022-01-03	16.480	16.480	16.390	16.390	9.553	5,500
2021-12-31	15.750	16.000	15.700	16.000	9.326	1,500
2021-12-30	16.290	16.290	16.000	16.000	9.326	17,000
2021-12-29	16.110	16.110	16.000	16.000	9.326	13,000
2021-12-28	16.390	16.390	16.100	16.100	9.384	1,000
2021-12-27	16.390	16.390	16.380	16.390	9.553	50,000
2021-12-24	16.050	16.100	16.000	16.030	9.343	8,000

← NewerPage 18 of 19 · 1,129 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.