OLP Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	22.800	22.800	22.120	22.510	22.510	5,939
2026-01-20	22.300	22.700	22.300	22.370	22.370	5,644
2026-01-19	22.250	22.900	22.120	22.320	22.320	859
2026-01-16	22.010	22.890	22.010	22.490	22.490	1,780
2026-01-15	22.180	22.750	21.910	22.250	22.250	10,689
2026-01-14	22.250	22.500	22.250	22.250	22.250	13,825
2026-01-13	22.250	22.800	22.250	22.580	22.580	2,137
2026-01-12	22.500	22.890	22.240	22.240	22.240	4,166
2026-01-09	22.010	22.500	21.860	22.110	22.110	86,558
2026-01-08	22.790	22.990	22.000	22.260	22.260	216,662
2026-01-07	22.990	22.990	22.400	22.420	22.420	4,415
2026-01-06	22.220	22.990	21.860	22.990	22.990	39,799
2026-01-05	22.500	22.980	22.260	22.640	22.640	7,798
2026-01-02	22.980	22.980	22.500	22.910	22.910	4,963
2026-01-01	22.960	22.960	22.500	22.640	22.640	3,370
2025-12-31	22.860	22.860	22.490	22.500	22.500	2,958
2025-12-30	22.100	22.500	22.100	22.490	22.490	8,807
2025-12-29	22.110	22.340	22.010	22.070	22.070	5,363
2025-12-26	22.970	22.970	22.000	22.020	22.020	16,972
2025-12-24	22.500	23.000	22.500	22.600	22.600	3,691
2025-12-23	22.270	23.000	22.260	22.920	22.920	2,264
2025-12-22	22.690	22.810	22.120	22.500	22.500	29,667
2025-12-19	23.000	23.000	22.060	22.060	22.060	2,026
2025-12-18	22.560	23.200	22.560	23.000	23.000	20,232
2025-12-17	22.990	23.000	22.630	22.730	22.730	11,501
2025-12-16	22.480	23.200	22.470	23.010	23.010	84,561
2025-12-15	22.010	22.440	22.010	22.400	22.400	7,829
2025-12-12	21.520	22.450	21.010	22.000	22.000	29,666
2025-12-11	22.250	22.750	22.080	22.310	22.310	22,746
2025-12-10	21.520	22.200	21.520	22.190	22.190	10,915
2025-12-09	21.500	22.000	21.500	21.750	21.750	84,529
2025-12-08	21.400	21.650	21.400	21.500	21.500	20,563
2025-12-05	21.390	21.490	21.000	21.210	21.210	3,439
2025-12-04	21.020	21.250	21.020	21.250	21.250	19,539
2025-12-03	20.810	21.500	20.810	21.130	21.130	4,477
2025-12-02	21.000	21.010	20.810	20.970	20.970	1,654
2025-12-01	21.690	21.690	20.870	21.030	21.030	6,260
2025-11-28	21.000	21.500	20.750	21.000	21.000	18,667
2025-11-27	20.980	20.980	20.950	20.950	20.950	7,966
2025-11-26	20.980	20.980	20.950	20.980	20.980	14,866
2025-11-25	21.000	21.750	20.750	20.980	20.980	3,375
2025-11-24	21.000	21.150	21.000	21.010	21.010	5,634
2025-11-21	21.150	21.150	20.760	21.000	21.000	22,141
2025-11-20	21.500	22.240	21.020	21.060	21.060	9,750
2025-11-19	21.240	21.990	20.750	21.490	21.490	44,871
2025-11-18	20.980	21.090	20.550	20.990	20.990	42,158
2025-11-17	20.930	21.200	20.020	20.060	20.060	14,799
2025-11-14	20.910	21.570	20.560	20.900	20.900	9,230
2025-11-13	20.820	21.320	20.600	20.640	20.640	9,906
2025-11-12	20.760	21.000	20.760	20.780	20.780	5,548
2025-11-11	21.110	21.680	20.750	20.790	20.790	65,378
2025-11-10	21.200	21.980	21.060	21.090	21.090	29,612
2025-11-07	21.250	21.450	20.500	21.200	21.200	29,062
2025-11-06	21.250	21.600	21.000	21.460	21.460	25,234
2025-11-05	21.760	21.980	21.150	21.340	21.340	10,818
2025-11-04	21.880	21.880	21.010	21.010	21.010	7,595
2025-11-03	21.750	21.750	21.020	21.170	21.170	31,114
2025-10-31	21.340	22.000	20.750	21.910	21.910	37,664
2025-10-30	21.800	22.200	21.250	21.340	21.340	18,020
2025-10-29	22.000	22.000	21.750	21.790	21.790	1,571

← NewerPage 4 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.