OLP Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 16.010 | 16.060 | 16.000 | 16.050 | 9.355 | 6,000 |
| 2021-12-21 | 16.050 | 16.050 | 16.050 | 16.050 | 9.355 | 500 |
| 2021-12-20 | 16.000 | 16.000 | 16.000 | 16.000 | 9.326 | 14,000 |
| 2021-12-17 | 15.900 | 16.150 | 15.900 | 16.150 | 9.413 | 2,500 |
| 2021-12-16 | 15.760 | 15.760 | 15.600 | 15.600 | 9.093 | 8,500 |
| 2021-12-15 | 15.760 | 15.780 | 15.560 | 15.750 | 9.180 | 13,500 |
| 2021-12-14 | 15.750 | 16.400 | 15.200 | 15.560 | 9.069 | 248,000 |
| 2021-12-13 | 16.200 | 16.200 | 14.990 | 15.750 | 9.180 | 32,500 |
| 2021-12-10 | 16.100 | 16.200 | 16.100 | 16.200 | 9.442 | 4,500 |
| 2021-12-09 | 16.010 | 16.010 | 15.960 | 15.960 | 9.302 | 9,000 |
| 2021-12-08 | 16.050 | 16.050 | 16.050 | 16.050 | 9.355 | 2,000 |
| 2021-12-07 | 16.000 | 16.050 | 16.000 | 16.050 | 9.355 | 1,500 |
| 2021-12-06 | 16.100 | 16.100 | 16.000 | 16.000 | 9.326 | 1,500 |
| 2021-12-03 | 16.100 | 16.100 | 16.100 | 16.100 | 9.384 | 2,000 |
| 2021-12-02 | 16.350 | 16.470 | 16.000 | 16.000 | 9.326 | 40,000 |
| 2021-12-01 | 16.470 | 16.470 | 16.470 | 16.470 | 9.600 | 500 |
| 2021-11-30 | 16.400 | 16.500 | 16.400 | 16.470 | 9.600 | 11,000 |
| 2021-11-29 | 16.000 | 16.400 | 16.000 | 16.400 | 9.559 | 6,000 |
| 2021-11-26 | 16.250 | 16.450 | 16.250 | 16.440 | 9.582 | 3,500 |
| 2021-11-25 | 16.100 | 16.500 | 16.000 | 16.300 | 9.501 | 18,000 |
| 2021-11-24 | 16.010 | 16.010 | 16.000 | 16.000 | 9.326 | 7,500 |
| 2021-11-23 | 16.010 | 16.010 | 16.000 | 16.000 | 9.326 | 1,500 |
| 2021-11-22 | 16.200 | 16.700 | 16.200 | 16.500 | 9.617 | 27,000 |
| 2021-11-19 | 16.050 | 16.500 | 16.010 | 16.500 | 9.617 | 11,000 |
| 2021-11-18 | 16.100 | 16.100 | 16.000 | 16.100 | 9.384 | 2,500 |
| 2021-11-17 | 16.050 | 16.050 | 16.000 | 16.000 | 9.326 | 18,000 |
| 2021-11-16 | 15.990 | 16.100 | 15.990 | 16.030 | 9.343 | 33,000 |
| 2021-11-15 | 16.100 | 16.100 | 16.010 | 16.070 | 9.366 | 18,500 |
| 2021-11-12 | 16.010 | 16.260 | 16.010 | 16.020 | 9.337 | 7,000 |
| 2021-11-11 | 16.300 | 16.300 | 16.000 | 16.100 | 9.384 | 5,500 |
| 2021-11-10 | 16.100 | 16.200 | 16.100 | 16.170 | 9.425 | 8,000 |
| 2021-11-09 | 16.250 | 16.250 | 16.020 | 16.200 | 9.442 | 31,500 |
| 2021-11-08 | 16.050 | 16.250 | 16.050 | 16.250 | 9.471 | 5,000 |
| 2021-11-05 | 16.150 | 16.200 | 16.150 | 16.180 | 9.431 | 3,500 |
| 2021-11-04 | 16.100 | 16.150 | 16.100 | 16.150 | 9.413 | 9,500 |
| 2021-11-03 | 16.200 | 16.200 | 16.100 | 16.200 | 9.442 | 15,000 |
| 2021-11-02 | 16.100 | 16.460 | 16.100 | 16.200 | 9.442 | 21,000 |
| 2021-11-01 | 16.200 | 16.250 | 16.200 | 16.200 | 9.442 | 140,500 |
| 2021-10-29 | 16.100 | 16.200 | 16.100 | 16.150 | 9.413 | 10,500 |
| 2021-10-28 | 16.000 | 16.050 | 16.000 | 16.030 | 9.343 | 24,500 |
| 2021-10-27 | 16.020 | 16.050 | 16.000 | 16.010 | 9.332 | 8,500 |
| 2021-10-26 | 16.010 | 16.280 | 16.000 | 16.000 | 9.326 | 36,000 |
| 2021-10-25 | 16.390 | 16.390 | 16.000 | 16.000 | 9.326 | 8,500 |
| 2021-10-22 | 16.160 | 16.160 | 15.960 | 16.000 | 9.326 | 32,000 |
| 2021-10-21 | 16.460 | 16.500 | 16.180 | 16.180 | 9.431 | 31,000 |
| 2021-10-20 | 16.400 | 16.500 | 16.300 | 16.300 | 9.501 | 39,500 |
| 2021-10-18 | 16.250 | 16.400 | 16.070 | 16.070 | 9.366 | 28,000 |
| 2021-10-15 | 16.000 | 16.600 | 15.680 | 16.360 | 9.536 | 114,000 |
| 2021-10-14 | 18.950 | 18.950 | 18.250 | 18.580 | 9.139 | 95,000 |
← NewerPage 19 of 19 · 1,129 trading days
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.