Orient Rental Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.150	12.300	12.000	12.210	12.210	296,612
2026-10-15	12.400	12.400	12.010	12.150	12.150	244,958
2026-10-14	12.200	12.480	11.900	12.090	12.090	268,912
2026-10-13	12.300	12.780	12.100	12.300	12.300	384,064
2026-10-12	12.750	12.750	12.000	12.260	12.260	470,104
2026-10-09	12.000	12.700	11.600	12.350	12.350	709,843
2026-10-08	11.190	11.950	11.130	11.830	11.830	323,234
2026-10-07	11.370	11.370	11.030	11.190	11.190	27,966
2026-10-06	11.250	11.300	10.900	11.000	11.000	44,156
2026-10-05	11.060	11.370	10.950	11.230	11.230	69,312
2026-10-02	11.400	11.400	11.050	11.210	11.210	26,997
2026-10-01	11.420	11.420	11.110	11.260	11.260	48,555
2026-09-30	11.500	11.500	11.070	11.350	11.350	34,383
2026-09-29	11.710	11.960	10.910	11.330	11.330	176,473
2026-09-28	11.970	11.970	11.500	11.510	11.510	132,928
2026-09-25	11.450	11.860	10.560	11.470	11.470	319,298
2026-09-24	11.230	11.300	10.750	10.780	10.780	87,863
2026-09-23	11.390	11.750	11.120	11.210	11.210	131,442
2026-09-22	10.950	11.600	10.500	11.130	11.130	165,387
2026-09-21	10.770	10.940	10.770	10.930	10.930	11,984
2026-09-18	10.500	10.860	10.500	10.760	10.760	28,502
2026-09-17	10.100	10.470	10.000	10.360	10.360	78,230
2026-09-16	10.800	10.800	10.070	10.150	10.150	14,180
2026-09-15	10.500	10.600	10.330	10.410	10.410	31,291
2026-09-14	10.120	10.560	10.060	10.320	10.320	31,232
2026-09-11	10.990	10.990	10.100	10.370	10.370	98,991
2026-09-10	10.890	11.610	10.500	10.700	10.700	148,322
2026-09-09	11.040	11.300	10.500	10.550	10.550	56,237
2026-09-08	10.820	11.230	10.610	11.000	11.000	114,065
2026-09-07	11.080	11.220	10.850	10.880	10.880	45,697
2026-09-04	11.250	11.250	10.900	11.050	11.050	29,298
2026-09-03	11.110	11.180	10.910	11.150	11.150	29,941
2026-09-02	11.250	11.300	10.750	10.990	10.990	166,273
2026-09-01	11.420	11.440	11.200	11.290	11.290	30,869
2026-08-31	11.400	11.470	11.290	11.350	11.350	48,448
2026-08-28	11.600	11.600	11.010	11.210	11.210	65,829
2026-08-27	11.800	11.990	11.320	11.450	11.450	47,406
2026-08-25	11.790	11.800	11.300	11.710	11.710	106,569
2026-08-24	11.780	11.920	11.060	11.580	11.580	403,294
2026-08-21	11.340	11.400	11.000	11.200	11.200	36,399
2026-08-20	11.000	11.800	11.000	11.090	11.090	165,931
2026-08-19	11.250	11.330	10.850	10.970	10.970	71,194
2026-08-18	11.550	11.550	11.030	11.190	11.190	54,853
2026-08-17	11.390	12.190	10.510	11.550	11.550	429,917
2026-08-13	11.530	11.580	11.100	11.320	11.320	60,530
2026-08-12	11.500	11.690	11.450	11.510	11.510	64,106
2026-08-11	12.000	12.000	11.500	11.520	11.520	88,321
2026-08-10	11.500	12.190	11.500	11.900	11.900	351,313
2026-08-07	11.080	11.980	11.030	11.740	11.740	625,821
2026-08-06	11.100	11.190	10.900	11.040	11.040	86,617
2026-08-05	11.200	11.490	10.960	11.020	11.020	158,424
2026-08-04	11.620	11.620	11.000	11.070	11.070	447,862
2026-08-03	12.000	12.340	11.530	11.700	11.700	1,914,572
2026-07-31	10.500	11.570	10.350	11.220	11.220	716,328
2026-07-30	10.300	10.630	10.200	10.520	10.520	56,197
2026-07-29	10.480	10.480	9.900	10.270	10.270	129,854
2026-07-28	10.460	10.490	10.320	10.410	10.410	8,226
2026-07-27	10.300	10.400	10.300	10.390	10.390	6,683
2026-07-24	10.270	10.460	10.150	10.220	10.220	5,116
2026-07-23	10.480	10.540	10.150	10.250	10.250	29,390

Page 1 of 15 · 896 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-16	1.2000 PKR
2024-10-16	1.2000 PKR
2023-10-17	1.0000 PKR
2021-10-15	1.0000 PKR
2020-10-15	0.1800 PKR
2019-10-17	1.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.