Orient Rental Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	6.980	6.990	6.980	6.990	5.450	1,000
2024-02-27	6.960	6.960	6.960	6.960	5.426	500
2024-02-26	6.980	6.980	6.980	6.980	5.442	1,000
2024-02-23	6.800	7.000	6.660	6.800	5.302	1,000
2024-02-22	6.800	6.800	6.800	6.800	5.302	500
2024-02-21	6.600	6.600	6.300	6.600	5.146	519,000
2024-02-20	6.630	6.630	6.630	6.630	5.169	500
2024-02-15	6.960	6.980	6.960	6.970	5.434	2,500
2024-02-14	6.900	6.990	6.900	6.950	5.418	1,000
2024-02-13	6.990	6.990	6.990	6.990	5.450	1,000
2024-02-12	6.990	6.990	6.990	6.990	5.450	1,000
2024-02-09	7.470	7.480	7.470	7.480	5.832	1,000
2024-02-07	7.480	7.480	7.480	7.480	5.832	1,000
2024-02-02	6.990	6.990	6.990	6.990	5.450	1,000
2024-02-01	6.620	6.990	6.620	6.930	5.403	2,000
2024-01-25	6.660	6.800	6.660	6.800	5.302	1,000
2024-01-24	6.600	6.600	6.600	6.600	5.146	500
2024-01-23	6.980	6.990	6.980	6.990	5.450	1,000
2024-01-22	6.600	6.800	6.300	6.800	5.302	298,000
2024-01-19	6.990	6.990	6.990	6.990	5.450	1,000
2024-01-18	6.990	6.990	6.990	6.990	5.450	1,000
2024-01-17	6.990	6.990	6.990	6.990	5.450	1,000
2024-01-16	6.650	6.650	6.650	6.650	5.185	2,000
2024-01-15	6.600	6.990	6.600	6.990	5.450	1,500
2024-01-12	6.700	6.990	6.700	6.990	5.450	6,500
2024-01-11	6.890	6.890	6.890	6.890	5.372	1,000
2024-01-09	6.990	6.990	6.990	6.990	5.450	6,000
2024-01-08	7.000	7.000	6.990	6.990	5.450	4,500
2024-01-05	7.670	7.670	7.480	7.480	5.832	1,000
2024-01-04	7.490	7.490	7.490	7.490	5.839	1,000
2024-01-03	7.480	7.480	7.480	7.480	5.832	1,000
2024-01-02	7.480	7.480	6.660	7.480	5.832	1,000
2024-01-01	7.480	7.480	7.480	7.480	5.832	1,000
2023-12-28	6.510	6.510	6.510	6.510	5.075	500
2023-12-21	6.510	6.510	6.510	6.510	5.075	500
2023-12-20	6.510	6.510	6.510	6.510	5.075	500
2023-12-19	6.760	7.150	6.760	7.150	5.574	4,000
2023-12-15	7.000	7.000	7.000	7.000	5.457	500
2023-12-14	6.900	6.900	6.900	6.900	5.380	500
2023-12-12	6.650	7.070	6.610	6.760	5.270	8,500
2023-12-11	6.510	6.700	6.510	6.700	5.224	2,000
2023-12-08	6.550	6.550	6.550	6.550	5.107	500
2023-12-07	6.700	6.800	6.700	6.800	5.302	6,500
2023-12-05	6.510	6.600	6.510	6.600	5.146	3,500
2023-12-04	6.590	6.700	6.590	6.700	5.224	45,000
2023-12-01	6.500	6.500	6.500	6.500	5.068	18,500
2023-11-30	6.400	6.500	6.400	6.500	5.068	2,500
2023-11-29	6.350	6.400	6.350	6.400	4.990	3,000
2023-11-28	6.250	6.300	6.200	6.300	4.912	17,500
2023-11-27	6.700	6.700	6.500	6.500	5.068	12,000
2023-11-24	6.500	6.500	6.500	6.500	5.068	17,500
2023-11-23	6.460	6.460	6.460	6.460	5.036	1,000
2023-11-21	6.500	6.500	6.250	6.250	4.873	1,000
2023-11-17	6.200	6.200	6.200	6.200	4.834	500
2023-11-08	6.500	6.500	6.500	6.500	5.068	1,500
2023-11-07	6.500	6.500	6.500	6.500	5.068	500
2023-11-06	6.500	6.500	6.500	6.500	5.068	1,000
2023-11-02	6.300	6.300	6.210	6.210	4.842	1,500
2023-10-31	6.500	6.500	6.500	6.500	5.068	500
2023-10-27	6.100	6.400	6.100	6.100	4.756	500

← NewerPage 11 of 15 · 895 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.