OLP Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	14.060	14.430	14.050	14.130	12.702	10,954
2024-11-01	14.000	15.000	14.000	14.010	12.594	1,007
2024-10-31	14.060	14.230	14.060	14.070	12.648	825
2024-10-30	14.580	14.580	14.200	14.200	12.765	2,048
2024-10-29	14.560	14.600	14.200	14.560	13.088	45,149
2024-10-28	14.060	14.290	14.060	14.060	12.639	29,250
2024-10-25	14.050	14.060	14.050	14.060	12.639	17,900
2024-10-24	14.400	14.580	14.020	14.040	12.621	26,675
2024-10-23	14.050	14.600	14.050	14.600	13.124	5,243
2024-10-22	14.400	14.470	14.100	14.200	12.765	8,524
2024-10-21	14.100	14.300	14.010	14.040	12.621	6,320
2024-10-18	14.440	14.490	14.000	14.430	12.971	25,161
2024-10-17	14.010	14.450	13.550	14.200	12.765	7,598
2024-10-16	16.000	16.250	16.000	16.180	12.747	14,673
2024-10-15	15.600	16.360	15.550	16.080	12.668	4,716
2024-10-14	15.520	16.160	15.520	16.060	12.652	25,419
2024-10-11	15.510	16.970	15.360	16.720	13.172	3,686
2024-10-10	15.800	15.800	15.600	15.600	12.290	12,600
2024-10-09	15.610	15.750	15.610	15.750	12.408	1,050
2024-10-08	15.500	15.690	15.490	15.650	12.329	39,715
2024-10-07	15.510	15.510	15.430	15.490	12.203	9,525
2024-10-04	15.290	15.750	15.110	15.750	12.408	79,117
2024-10-03	15.250	15.250	15.200	15.200	11.975	5,115
2024-10-02	15.480	15.480	15.040	15.160	11.943	2,842
2024-10-01	15.200	15.400	15.010	15.080	11.880	43,393
2024-09-30	15.730	15.730	15.400	15.500	12.211	1,551
2024-09-27	15.600	15.600	15.260	15.260	12.022	555
2024-09-26	15.280	15.500	15.280	15.500	12.211	3,013
2024-09-25	15.300	15.450	15.300	15.400	12.132	22,929
2024-09-24	15.500	15.500	15.110	15.380	12.116	33,008
2024-09-23	15.600	15.600	15.120	15.280	12.038	4,886
2024-09-20	15.680	15.990	15.030	15.570	12.266	7,010
2024-09-19	15.790	15.790	15.010	15.450	12.171	61,185
2024-09-18	14.920	15.500	14.920	15.280	12.038	93,006
2024-09-16	15.500	15.500	15.000	15.010	11.825	24,783
2024-09-13	15.000	15.200	14.800	15.010	11.825	17,088
2024-09-12	14.800	15.200	14.800	15.000	11.817	7,571
2024-09-11	15.000	15.000	15.000	15.000	11.817	10,000
2024-09-10	15.100	15.390	15.000	15.030	11.841	22,830
2024-09-09	15.380	15.400	15.000	15.400	12.132	14,583
2024-09-06	15.030	15.470	14.990	15.000	11.817	38,703
2024-09-05	15.790	15.790	15.360	15.770	12.424	530
2024-09-04	15.200	15.600	15.010	15.090	11.888	4,733
2024-09-03	15.400	15.400	15.200	15.400	12.132	9,052
2024-09-02	16.000	16.000	15.470	15.470	12.187	50
2024-08-30	16.000	16.490	15.450	15.470	12.187	4,530
2024-08-29	15.000	15.760	15.000	15.760	12.416	10,267
2024-08-28	15.690	15.690	15.550	15.670	12.345	3,005
2024-08-27	15.560	15.570	14.760	14.810	11.667	12,016
2024-08-26	15.980	15.990	15.550	15.990	12.597	2,531
2024-08-23	15.510	15.510	15.510	15.510	12.219	15,000
2024-08-22	15.700	16.000	15.650	16.000	12.605	9,786
2024-08-21	15.000	15.690	15.000	15.690	12.361	16,016
2024-08-20	14.980	15.500	14.630	15.390	12.124	31,035
2024-08-19	14.910	15.000	14.910	15.000	11.817	4,000
2024-08-16	14.900	15.000	14.900	14.970	11.793	6,000
2024-08-15	14.730	14.800	14.620	14.800	11.659	14,533
2024-08-13	14.350	14.390	14.250	14.300	11.266	40,847
2024-08-12	14.210	14.390	14.210	14.390	11.336	6,000
2024-08-08	14.400	14.480	14.400	14.470	11.399	15,350

← NewerPage 9 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.