OLP Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	24.950	25.000	24.730	25.000	25.000	10,285
2026-07-21	25.200	25.200	25.000	25.000	25.000	515
2026-07-20	25.000	25.220	24.500	25.220	25.220	48,030
2026-07-17	24.700	25.000	24.500	25.000	25.000	1,041
2026-07-16	24.700	25.000	24.460	24.490	24.490	1,104
2026-07-15	24.800	25.080	24.010	25.070	25.070	10,921
2026-07-14	24.990	25.190	24.770	24.800	24.800	23,695
2026-07-13	25.820	25.820	24.100	24.880	24.880	22,846
2026-07-10	25.210	25.980	25.020	25.820	25.820	1,687
2026-07-09	25.000	25.000	24.700	25.000	25.000	15,440
2026-07-08	25.000	25.150	24.000	24.770	24.770	45,169
2026-07-07	25.000	25.450	25.000	25.040	25.040	22,915
2026-07-06	24.950	25.350	24.950	25.230	25.230	3,471
2026-07-03	24.970	25.400	24.670	25.070	25.070	102,045
2026-07-02	24.700	25.000	24.500	24.970	24.970	68,919
2026-07-01	25.500	25.500	25.000	25.110	25.110	1,402
2026-06-30	24.930	25.000	24.930	24.970	24.970	7,730
2026-06-29	24.760	25.000	24.760	25.000	25.000	15,007
2026-06-24	24.730	25.000	24.550	24.750	24.750	12,224
2026-06-23	24.800	24.800	24.300	24.500	24.500	12,947
2026-06-22	24.400	25.000	24.400	24.500	24.500	154,861
2026-06-19	24.400	24.500	24.000	24.060	24.060	19,929
2026-06-17	24.240	24.240	24.000	24.020	24.020	863
2026-06-16	24.010	24.450	24.010	24.240	24.240	10,974
2026-06-15	23.590	24.350	23.590	24.350	24.350	13,870
2026-06-12	24.300	24.300	23.910	24.000	24.000	10,634
2026-06-11	23.960	24.010	23.400	24.000	24.000	5,602
2026-06-10	24.000	24.470	23.500	24.000	24.000	10,097
2026-06-09	24.010	24.010	23.110	24.000	24.000	14,205
2026-06-08	24.500	24.500	24.000	24.000	24.000	13,045
2026-06-05	23.620	24.000	23.560	24.000	24.000	2,005
2026-06-04	23.900	24.000	23.800	23.980	23.980	16,957
2026-06-03	23.850	24.480	23.510	24.010	24.010	4,425
2026-06-02	23.510	23.900	23.500	23.820	23.820	839
2026-06-01	24.000	24.000	23.440	23.800	23.800	13,846
2026-05-29	23.300	23.860	23.060	23.860	23.860	1,891
2026-05-25	23.230	24.000	23.030	23.510	23.510	12,224
2026-05-22	23.650	23.680	23.230	23.650	23.650	3,238
2026-05-21	23.240	23.240	23.110	23.160	23.160	5,318
2026-05-20	23.060	23.390	23.060	23.250	23.250	10,193
2026-05-19	23.650	23.650	23.040	23.040	23.040	9,706
2026-05-18	23.950	23.950	23.010	23.120	23.120	4,706
2026-05-15	23.060	24.000	23.050	23.250	23.250	4,825
2026-05-14	24.500	24.500	23.000	23.890	23.890	11,439
2026-05-13	23.990	24.980	22.900	24.230	24.230	165,816
2026-05-12	23.100	23.950	23.100	23.500	23.500	9,808
2026-05-11	23.500	24.810	23.030	24.200	24.200	17,789
2026-05-08	23.000	24.470	22.510	23.000	23.000	1,263
2026-05-07	23.980	23.980	22.500	23.000	23.000	12,208
2026-05-06	23.100	23.780	23.000	23.010	23.010	3,510
2026-05-05	23.000	23.900	23.000	23.870	23.870	10,680
2026-05-04	23.500	23.950	23.010	23.530	23.530	5,392
2026-04-30	22.700	23.990	22.700	23.560	23.560	23,243
2026-04-29	23.030	23.350	22.110	23.000	23.000	3,785
2026-04-28	22.950	23.300	22.300	23.030	23.030	53,827
2026-04-27	23.250	23.250	22.000	23.000	23.000	2,678
2026-04-24	23.000	23.990	22.900	22.990	22.990	554
2026-04-23	22.990	23.170	22.980	23.000	23.000	2,925
2026-04-22	22.540	23.000	22.540	22.990	22.990	8,259
2026-04-21	23.000	23.000	21.510	22.500	22.500	45,569

← NewerPage 2 of 3 · 121 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.