OLP Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	16.000	16.000	15.770	15.770	14.176	2,800
2025-05-06	16.000	16.010	15.890	15.890	14.284	6,132
2025-05-05	16.490	16.490	16.000	16.050	14.428	563
2025-05-02	16.480	16.480	16.050	16.050	14.428	532
2025-04-30	15.800	16.050	15.800	16.050	14.428	65
2025-04-29	16.000	16.050	16.000	16.050	14.428	20,945
2025-04-28	15.900	16.000	15.750	16.000	14.383	26,476
2025-04-25	16.010	16.010	15.820	15.890	14.284	650
2025-04-24	16.010	16.440	16.000	16.180	14.544	12,976
2025-04-23	15.020	17.000	15.020	16.130	14.499	8,050
2025-04-22	16.410	16.500	16.400	16.500	14.832	15,115
2025-04-21	16.350	16.400	16.350	16.400	14.742	1,500
2025-04-18	16.100	16.150	16.100	16.150	14.517	12,138
2025-04-17	16.000	16.470	16.000	16.450	14.787	1,925
2025-04-16	16.000	16.000	15.860	15.860	14.257	2,000
2025-04-15	16.300	16.300	16.050	16.050	14.428	4,902
2025-04-14	16.250	16.300	16.250	16.300	14.652	3,238
2025-04-11	15.990	16.470	15.650	16.460	14.796	3,691
2025-04-10	15.990	16.190	15.990	15.990	14.374	2,712
2025-04-09	15.130	15.990	15.130	15.990	14.374	4,110
2025-04-08	15.980	16.330	15.980	15.980	14.365	350
2025-04-07	15.010	16.480	14.500	15.980	14.365	10,501
2025-04-04	16.010	16.300	15.820	16.090	14.463	13,294
2025-04-03	16.470	16.470	16.000	16.300	14.652	12,500
2025-03-27	16.000	16.470	16.000	16.470	14.805	1,000
2025-03-25	15.560	16.000	15.560	16.000	14.383	20
2025-03-24	16.390	16.390	16.000	16.000	14.383	11
2025-03-21	16.300	16.300	16.000	16.000	14.383	4,321
2025-03-20	15.900	16.390	15.900	16.350	14.697	2,946
2025-03-19	15.770	16.200	15.750	15.750	14.158	58
2025-03-18	15.560	15.750	15.560	15.750	14.158	21,444
2025-03-17	15.620	16.350	15.620	15.630	14.050	512
2025-03-13	16.470	16.480	15.800	15.850	14.248	197
2025-03-12	15.630	15.900	15.600	15.850	14.248	38,226
2025-03-11	15.920	15.920	15.610	15.900	14.293	3,421
2025-03-10	16.100	16.100	15.820	15.920	14.311	118,350
2025-03-07	16.290	16.290	16.000	16.000	14.383	210
2025-03-06	16.000	16.000	16.000	16.000	14.383	516
2025-03-04	15.990	15.990	14.770	15.600	14.023	9,200
2025-03-03	16.410	16.410	16.410	16.410	14.751	1,242
2025-02-28	16.300	16.320	15.620	16.290	14.643	811
2025-02-27	16.000	16.190	15.950	16.100	14.472	46,625
2025-02-26	16.220	16.220	16.110	16.220	14.580	4,610
2025-02-25	16.220	16.220	16.220	16.220	14.580	1,476
2025-02-24	16.160	16.250	16.160	16.160	14.526	500
2025-02-21	16.130	16.350	16.130	16.350	14.697	2,002
2025-02-20	16.120	16.260	16.120	16.140	14.508	1,443
2025-02-19	16.110	16.300	16.110	16.290	14.643	3,182
2025-02-18	16.010	16.280	16.000	16.210	14.571	3,010
2025-02-17	16.370	16.370	15.790	15.960	14.347	3,125
2025-02-14	16.010	16.010	15.990	15.990	14.374	13,000
2025-02-13	15.610	16.050	15.610	16.050	14.428	38,992
2025-02-12	15.990	15.990	15.990	15.990	14.374	865
2025-02-11	15.560	16.000	15.560	15.880	14.275	13,433
2025-02-10	16.200	16.200	15.830	15.850	14.248	9,180
2025-02-07	15.610	16.000	15.610	16.000	14.383	102
2025-02-06	16.000	16.250	16.000	16.000	14.383	1,002
2025-02-04	15.610	16.150	15.610	16.100	14.472	5,700
2025-02-03	15.760	16.200	15.760	15.830	14.230	603
2025-01-31	16.240	16.240	16.010	16.010	14.392	900

← NewerPage 7 of 19 · 1,126 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.