OLP Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	19.500	20.750	19.500	19.700	17.709	55,109
2025-08-04	19.250	19.640	19.020	19.560	17.583	39,174
2025-08-01	19.450	19.740	19.220	19.230	17.286	12,231
2025-07-31	19.310	19.530	19.310	19.450	17.484	11,477
2025-07-30	19.500	19.600	19.480	19.480	17.511	7,232
2025-07-29	19.790	19.850	19.410	19.480	17.511	3,508
2025-07-28	20.250	20.250	19.450	19.810	17.807	19,654
2025-07-25	19.700	20.280	19.700	20.250	18.203	10,125
2025-07-24	19.650	19.650	19.050	19.320	17.367	7,029
2025-07-23	19.740	19.740	19.420	19.560	17.583	22,690
2025-07-22	19.690	19.700	19.030	19.390	17.430	34,966
2025-07-21	19.750	19.750	19.310	19.470	17.502	13,592
2025-07-18	19.020	19.890	19.020	19.780	17.780	10,122
2025-07-17	19.490	19.890	18.800	19.020	17.097	2,519
2025-07-16	19.000	19.240	18.650	19.000	17.079	33,333
2025-07-15	19.980	19.980	18.500	18.840	16.935	90,253
2025-07-14	19.790	20.500	19.450	19.510	17.538	89,458
2025-07-11	19.840	19.840	19.110	19.600	17.619	25,954
2025-07-10	19.460	19.900	19.410	19.590	17.610	3,491
2025-07-09	19.410	19.650	19.400	19.650	17.664	3,753
2025-07-08	19.110	20.000	19.060	19.990	17.969	13,102
2025-07-07	20.200	20.200	19.610	19.730	17.736	4,441
2025-07-04	19.850	20.470	19.760	20.000	17.978	217,071
2025-07-03	19.200	20.400	19.200	19.710	17.718	337,218
2025-07-02	19.290	19.500	18.510	19.000	17.079	135,604
2025-07-01	18.020	19.400	18.020	19.130	17.196	181,964
2025-06-30	18.270	18.900	17.820	18.770	16.873	19,826
2025-06-27	17.970	19.710	17.910	18.420	16.558	98,195
2025-06-26	17.490	17.990	17.490	17.920	16.108	9,181
2025-06-25	17.990	17.990	17.560	17.990	16.171	6,858
2025-06-24	17.000	18.000	17.000	18.000	16.180	12,297
2025-06-23	16.860	17.000	16.850	17.000	15.281	6,333
2025-06-20	17.000	17.480	17.000	17.440	15.677	6,031
2025-06-19	17.500	17.500	17.010	17.410	15.650	2,481
2025-06-18	17.500	17.500	17.500	17.500	15.731	1,000
2025-06-17	17.890	17.940	17.490	17.490	15.722	13,500
2025-06-16	17.020	17.580	17.020	17.400	15.641	360
2025-06-13	16.860	17.400	16.860	17.400	15.641	25,571
2025-06-12	17.170	17.170	17.000	17.000	15.281	42,244
2025-06-11	16.980	16.980	16.830	16.830	15.129	601
2025-06-10	16.520	16.970	16.520	16.830	15.129	807
2025-06-05	16.850	16.850	16.580	16.740	15.048	7,418
2025-06-04	16.750	16.750	16.500	16.740	15.048	7,091
2025-06-03	16.600	16.800	16.320	16.410	14.751	2,710
2025-06-02	16.590	16.750	16.240	16.240	14.598	253
2025-05-30	16.200	16.550	16.200	16.240	14.598	1,167
2025-05-29	16.550	16.550	16.280	16.280	14.634	1,552
2025-05-27	16.500	16.550	16.500	16.550	14.877	750
2025-05-26	16.530	16.690	16.100	16.400	14.742	608
2025-05-23	16.550	16.700	15.530	15.890	14.284	6,463
2025-05-22	16.500	16.690	16.490	16.500	14.832	7,877
2025-05-21	16.080	16.300	16.080	16.300	14.652	5,006
2025-05-20	16.400	16.550	16.010	16.550	14.877	2,268
2025-05-19	16.550	16.550	16.110	16.110	14.481	207
2025-05-16	16.060	16.550	16.050	16.110	14.481	36,808
2025-05-15	16.490	16.500	16.490	16.500	14.832	4,012
2025-05-14	16.390	16.500	16.210	16.500	14.832	5,701
2025-05-13	16.380	16.400	16.020	16.400	14.742	8,615
2025-05-12	16.150	16.200	16.150	16.200	14.562	3,627
2025-05-09	15.510	15.700	15.510	15.680	14.095	1,519

← NewerPage 6 of 19 · 1,125 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.