OLP Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	16.240	16.240	16.010	16.010	14.392	900
2025-01-30	16.350	16.350	16.000	16.000	14.383	2
2025-01-29	16.000	16.000	15.860	16.000	14.383	2,502
2025-01-28	15.700	16.050	15.700	16.040	14.419	1,101
2025-01-27	16.190	16.190	16.050	16.050	14.428	200
2025-01-23	15.700	16.110	15.700	16.050	14.428	1,790
2025-01-22	16.250	16.250	16.000	16.040	14.419	10,929
2025-01-21	16.050	16.050	16.000	16.000	14.383	43
2025-01-20	15.760	16.460	15.760	16.000	14.383	3,018
2025-01-17	16.400	16.990	15.600	15.600	14.023	40,552
2025-01-16	16.010	16.200	15.630	16.090	14.463	9,822
2025-01-15	15.760	16.650	15.750	16.400	14.742	28,165
2025-01-14	15.850	16.100	15.850	16.100	14.472	1,000
2025-01-09	15.880	15.890	15.850	15.850	14.248	3,121
2025-01-08	16.000	16.050	15.400	15.500	13.933	22,127
2025-01-07	15.980	16.010	15.510	15.980	14.365	11,215
2025-01-06	15.870	15.870	15.500	15.550	13.978	18,009
2025-01-03	16.010	16.280	16.000	16.000	14.383	3,177
2025-01-02	16.020	16.200	15.910	16.010	14.392	7,875
2025-01-01	16.070	16.500	15.760	16.480	14.814	17,614
2024-12-31	16.450	16.480	16.030	16.230	14.589	3,860
2024-12-30	16.950	16.950	16.030	16.080	14.454	13,015
2024-12-27	16.320	16.790	16.120	16.790	15.093	3,469
2024-12-26	16.100	16.880	16.050	16.740	15.048	4,345
2024-12-24	16.480	16.500	16.320	16.440	14.778	1,572
2024-12-23	16.160	16.450	16.160	16.350	14.697	2,729
2024-12-20	16.230	16.300	15.760	16.160	14.526	5,653
2024-12-19	16.020	16.250	16.010	16.190	14.553	6,668
2024-12-18	16.180	16.400	16.020	16.200	14.562	6,027
2024-12-17	16.240	16.480	16.020	16.420	14.760	20,991
2024-12-16	15.820	16.250	15.510	16.140	14.508	43,911
2024-12-13	15.510	15.990	15.400	15.990	14.374	18,225
2024-12-12	15.580	15.900	15.240	15.510	13.942	32,707
2024-12-11	15.490	15.490	15.200	15.230	13.690	1,600
2024-12-10	15.500	15.500	15.240	15.240	13.699	15,702
2024-12-09	15.600	15.620	15.250	15.470	13.906	34,088
2024-12-06	15.020	15.900	15.020	15.580	14.005	7,756
2024-12-05	14.850	15.490	14.850	15.490	13.924	24,086
2024-12-04	15.240	15.250	15.000	15.070	13.547	16,169
2024-12-03	14.650	15.230	14.650	15.220	13.681	69,974
2024-12-02	14.600	15.250	14.520	15.000	13.484	52,430
2024-11-29	14.500	15.000	14.260	15.000	13.484	28,510
2024-11-28	14.620	14.890	14.210	14.620	13.142	11,413
2024-11-27	14.940	14.940	14.720	14.720	13.232	324
2024-11-26	15.100	15.240	14.600	14.720	13.232	12,394
2024-11-25	14.220	15.100	14.220	15.100	13.574	71,326
2024-11-22	14.600	14.600	14.300	14.300	12.854	16,944
2024-11-21	14.470	14.590	14.400	14.540	13.070	8,691
2024-11-20	14.470	14.470	14.150	14.350	12.899	8,271
2024-11-19	14.110	14.490	14.110	14.490	13.025	5,575
2024-11-18	14.440	14.440	14.250	14.250	12.809	2,575
2024-11-15	14.310	14.350	14.090	14.140	12.711	12,001
2024-11-14	14.200	14.450	14.000	14.310	12.863	66,806
2024-11-13	14.010	14.280	14.010	14.200	12.765	2,264
2024-11-12	13.990	14.140	13.850	14.080	12.657	12,270
2024-11-11	14.250	14.350	13.500	13.700	12.315	197,477
2024-11-08	14.790	15.000	14.720	15.000	13.484	2,999
2024-11-07	14.380	14.600	14.150	14.600	13.124	11,053
2024-11-06	14.350	14.350	14.300	14.300	12.854	1,911
2024-11-05	14.400	14.400	14.390	14.400	12.944	1,100

← NewerPage 8 of 19 · 1,124 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.