OLP Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	23.000	23.000	21.350	22.770	22.770	10,592
2026-04-17	23.990	23.990	22.110	22.900	22.900	9,489
2026-04-16	23.390	23.440	22.020	22.900	22.900	490
2026-04-15	22.910	22.910	22.900	22.900	22.900	5,760
2026-04-14	22.240	23.000	22.200	22.900	22.900	20,565
2026-04-13	22.030	22.220	22.000	22.210	22.210	7,095
2026-04-10	22.100	22.120	22.000	22.010	22.010	21,109
2026-04-09	22.010	22.800	22.000	22.010	22.010	42,593
2026-04-08	23.890	23.890	21.150	23.210	23.210	23,981
2026-04-07	22.200	22.200	21.110	22.000	22.000	51,891
2026-04-06	21.050	22.000	21.050	22.000	22.000	41,353
2026-04-03	21.000	22.750	21.000	21.770	21.770	82,923
2026-04-02	21.980	21.980	21.700	21.810	21.810	243
2026-04-01	21.400	22.000	21.400	21.810	21.810	17,008
2026-03-31	21.000	22.000	20.950	21.960	21.960	135,468
2026-03-30	21.000	21.920	20.900	21.000	21.000	100,261
2026-03-27	22.490	22.500	21.150	21.990	21.990	31,323
2026-03-26	22.000	22.080	21.900	22.000	22.000	119,970
2026-03-25	22.150	22.150	22.000	22.000	22.000	11,111
2026-03-24	22.250	22.250	21.750	21.750	21.750	1,463
2026-03-19	22.500	22.500	20.900	22.000	22.000	84,201
2026-03-18	21.100	21.750	20.010	20.860	20.860	2,599
2026-03-17	22.000	22.000	20.890	22.000	22.000	20,005
2026-03-16	22.000	22.000	22.000	22.000	22.000	10,000
2026-03-13	22.560	22.560	21.410	22.000	22.000	105
2026-03-12	21.000	22.000	21.000	22.000	22.000	34,368
2026-03-11	21.450	21.550	21.250	21.250	21.250	51,872
2026-03-10	19.300	22.540	19.000	19.590	19.590	4,202
2026-03-09	19.580	21.990	19.580	21.000	21.000	20,353
2026-03-06	21.720	21.900	21.710	21.760	21.760	660
2026-03-05	22.490	22.490	21.770	21.790	21.790	2,014
2026-03-04	21.500	21.500	21.500	21.500	21.500	25,001
2026-03-03	21.490	21.510	21.000	21.500	21.500	57,285
2026-03-02	20.060	21.790	20.060	21.000	21.000	175,711
2026-02-27	21.590	22.000	21.590	22.000	22.000	28,966
2026-02-26	21.050	22.000	21.050	21.600	21.600	18,902
2026-02-25	22.300	22.720	20.410	21.020	21.020	43,103
2026-02-24	22.300	22.600	22.300	22.300	22.300	30,801
2026-02-23	21.900	21.900	21.900	21.900	21.900	1,000
2026-02-20	21.510	22.740	21.510	21.550	21.550	33,855
2026-02-19	22.630	22.630	22.010	22.060	22.060	1,511
2026-02-18	22.100	22.200	22.100	22.200	22.200	4,826
2026-02-17	22.690	22.690	21.900	22.200	22.200	37,903
2026-02-16	22.000	22.500	21.900	22.250	22.250	108,587
2026-02-13	22.250	22.500	21.750	22.080	22.080	55,342
2026-02-12	22.460	22.970	22.460	22.500	22.500	276
2026-02-11	22.300	22.500	22.300	22.500	22.500	1
2026-02-10	22.500	22.600	22.310	22.500	22.500	17,755
2026-02-09	22.350	22.840	22.310	22.500	22.500	4,374
2026-02-06	22.500	22.600	22.060	22.270	22.270	4,715
2026-02-04	22.820	22.900	22.820	22.850	22.850	5,124
2026-02-03	22.500	22.980	22.500	22.900	22.900	4,743
2026-02-02	23.180	23.180	22.250	22.750	22.750	14,173
2026-01-30	23.230	23.240	22.350	23.180	23.180	3,203
2026-01-29	22.990	22.990	22.300	22.500	22.500	9,396
2026-01-28	23.230	23.240	22.150	22.380	22.380	12,715
2026-01-27	22.030	23.250	22.030	22.950	22.950	20,012
2026-01-26	23.000	23.000	22.150	22.810	22.810	194
2026-01-23	22.260	23.000	22.200	22.810	22.810	55,200
2026-01-22	22.210	22.800	22.040	22.740	22.740	5,965

← NewerPage 3 of 5 · 247 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.