OLP Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 27.100 | 27.490 | 25.760 | 25.930 | 25.930 | 163,960 |
| 2026-10-15 | 27.200 | 27.210 | 26.510 | 26.970 | 26.970 | 101,159 |
| 2026-10-14 | 26.910 | 27.150 | 26.200 | 26.990 | 26.990 | 68,810 |
| 2026-10-13 | 27.200 | 27.440 | 26.970 | 27.000 | 27.000 | 58,404 |
| 2026-10-12 | 27.200 | 27.400 | 26.940 | 27.010 | 27.010 | 253,533 |
| 2026-10-09 | 27.100 | 27.350 | 26.910 | 27.000 | 27.000 | 437,128 |
| 2026-10-08 | 26.780 | 27.020 | 26.510 | 26.800 | 26.800 | 127,030 |
| 2026-10-07 | 27.000 | 27.190 | 26.750 | 26.760 | 26.760 | 37,560 |
| 2026-10-06 | 27.200 | 27.400 | 26.600 | 27.000 | 27.000 | 171,640 |
| 2026-10-05 | 26.650 | 27.400 | 26.650 | 26.850 | 26.850 | 47,292 |
| 2026-10-02 | 27.500 | 27.500 | 26.500 | 26.600 | 26.600 | 32,201 |
| 2026-10-01 | 26.670 | 27.500 | 26.590 | 27.500 | 27.500 | 226,000 |
| 2026-09-30 | 27.050 | 27.050 | 26.500 | 27.010 | 27.010 | 7,796 |
| 2026-09-29 | 27.020 | 27.190 | 26.000 | 26.970 | 26.970 | 41,665 |
| 2026-09-28 | 27.110 | 27.490 | 26.700 | 27.000 | 27.000 | 26,659 |
| 2026-09-25 | 27.000 | 27.200 | 26.600 | 27.000 | 27.000 | 256,919 |
| 2026-09-24 | 26.990 | 27.110 | 26.750 | 26.910 | 26.910 | 54,143 |
| 2026-09-23 | 27.800 | 27.880 | 26.510 | 27.050 | 27.050 | 465,587 |
| 2026-09-22 | 27.000 | 27.700 | 26.750 | 27.590 | 27.590 | 66,887 |
| 2026-09-21 | 26.990 | 27.500 | 26.640 | 26.800 | 26.800 | 29,630 |
| 2026-09-18 | 26.010 | 27.000 | 26.010 | 26.500 | 26.500 | 80,369 |
| 2026-09-17 | 26.450 | 26.450 | 26.000 | 26.010 | 26.010 | 7,054 |
| 2026-09-16 | 26.590 | 26.590 | 25.000 | 25.810 | 25.810 | 41,443 |
| 2026-09-15 | 25.590 | 27.500 | 25.000 | 26.070 | 26.070 | 385,512 |
| 2026-09-14 | 25.700 | 25.700 | 24.260 | 25.000 | 25.000 | 12,337 |
| 2026-09-11 | 25.010 | 26.050 | 22.590 | 25.690 | 25.690 | 21,885 |
| 2026-09-10 | 25.140 | 25.250 | 24.760 | 25.100 | 25.100 | 811 |
| 2026-09-09 | 23.770 | 25.200 | 23.650 | 24.640 | 24.640 | 625 |
| 2026-09-08 | 24.950 | 25.010 | 23.250 | 25.000 | 25.000 | 5,766 |
| 2026-09-07 | 25.010 | 25.250 | 24.900 | 24.980 | 24.980 | 5,608 |
| 2026-09-04 | 25.010 | 25.040 | 25.010 | 25.010 | 25.010 | 786 |
| 2026-09-03 | 25.010 | 25.950 | 25.010 | 25.150 | 25.150 | 594 |
| 2026-09-02 | 24.920 | 27.890 | 23.520 | 25.000 | 25.000 | 36,434 |
| 2026-09-01 | 25.990 | 25.990 | 24.910 | 25.870 | 25.870 | 1,022 |
| 2026-08-31 | 25.590 | 25.590 | 24.870 | 24.940 | 24.940 | 1,717 |
| 2026-08-28 | 25.100 | 25.950 | 24.850 | 25.590 | 25.590 | 1,158 |
| 2026-08-27 | 25.020 | 25.100 | 24.750 | 25.090 | 25.090 | 11,992 |
| 2026-08-25 | 25.000 | 25.250 | 25.000 | 25.010 | 25.010 | 11,561 |
| 2026-08-24 | 24.820 | 25.050 | 24.820 | 25.000 | 25.000 | 12,357 |
| 2026-08-21 | 25.100 | 25.100 | 24.800 | 25.010 | 25.010 | 89 |
| 2026-08-20 | 25.100 | 25.410 | 25.010 | 25.010 | 25.010 | 321 |
| 2026-08-19 | 25.100 | 25.200 | 25.010 | 25.010 | 25.010 | 4,710 |
| 2026-08-18 | 24.850 | 25.190 | 24.850 | 25.020 | 25.020 | 34,306 |
| 2026-08-17 | 24.820 | 25.280 | 24.820 | 24.820 | 24.820 | 1,005 |
| 2026-08-13 | 25.490 | 25.500 | 24.600 | 25.000 | 25.000 | 25,632 |
| 2026-08-12 | 25.300 | 25.490 | 24.500 | 25.000 | 25.000 | 27,111 |
| 2026-08-11 | 25.250 | 25.250 | 24.600 | 25.000 | 25.000 | 7,659 |
| 2026-08-10 | 24.510 | 25.200 | 24.510 | 24.640 | 24.640 | 6,870 |
| 2026-08-07 | 25.110 | 25.960 | 23.510 | 24.510 | 24.510 | 3,305 |
| 2026-08-06 | 25.190 | 25.190 | 25.000 | 25.110 | 25.110 | 934 |
| 2026-08-05 | 25.490 | 25.750 | 24.630 | 25.200 | 25.200 | 3,177 |
| 2026-08-04 | 24.740 | 25.720 | 24.510 | 25.030 | 25.030 | 1,048 |
| 2026-08-03 | 25.000 | 25.870 | 24.830 | 25.000 | 25.000 | 3,778 |
| 2026-07-31 | 25.000 | 25.900 | 23.100 | 24.980 | 24.980 | 2,225 |
| 2026-07-30 | 24.020 | 25.020 | 24.020 | 24.930 | 24.930 | 2,030 |
| 2026-07-29 | 24.130 | 25.200 | 24.130 | 24.800 | 24.800 | 3,302 |
| 2026-07-28 | 24.750 | 25.100 | 24.500 | 25.000 | 25.000 | 3,156 |
| 2026-07-27 | 24.750 | 25.940 | 24.060 | 24.060 | 24.060 | 279 |
| 2026-07-24 | 25.300 | 25.300 | 23.110 | 24.060 | 24.060 | 35,213 |
| 2026-07-23 | 24.900 | 25.500 | 24.800 | 25.040 | 25.040 | 7,613 |
Page 1 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.