Orient Rental Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.100	6.100	6.100	6.100	4.756	500
2023-10-25	6.500	6.500	6.500	6.500	5.068	1,000
2023-10-24	6.400	6.500	6.400	6.500	5.068	4,500
2023-10-23	5.610	6.300	5.600	6.300	4.912	6,000
2023-10-20	6.000	6.300	5.700	6.000	4.678	1,000
2023-10-19	6.000	6.000	6.000	6.000	4.678	1,000
2023-10-18	6.000	6.000	6.000	6.000	4.678	15,000
2023-10-17	5.700	5.700	5.700	5.700	4.444	1,000
2023-10-16	6.900	6.950	6.640	6.900	4.600	4,000
2023-10-13	6.800	6.800	6.800	6.800	4.533	500
2023-10-10	6.450	6.600	6.420	6.600	4.400	6,000
2023-10-04	6.200	6.200	6.200	6.200	4.133	3,500
2023-10-03	6.300	6.300	6.000	6.200	4.133	3,000
2023-10-02	6.410	6.410	6.410	6.410	4.273	500
2023-09-28	6.500	6.500	6.500	6.500	4.333	1,000
2023-09-27	6.790	6.790	6.790	6.790	4.527	500
2023-09-22	6.500	6.740	6.400	6.500	4.333	2,000
2023-09-21	6.500	6.500	6.500	6.500	4.333	2,000
2023-09-20	6.600	6.600	6.500	6.500	4.333	1,500
2023-09-19	6.770	6.770	6.770	6.770	4.513	2,500
2023-09-18	6.500	6.800	6.500	6.800	4.533	3,000
2023-09-12	6.400	6.400	6.300	6.350	4.233	12,000
2023-09-11	6.480	6.490	6.300	6.330	4.220	4,500
2023-09-08	6.500	6.620	6.500	6.560	4.373	3,500
2023-09-07	6.400	6.600	6.010	6.500	4.333	21,500
2023-09-05	6.700	6.700	6.700	6.700	4.467	13,000
2023-09-01	6.050	6.700	6.000	6.050	4.033	3,000
2023-08-30	6.050	6.600	6.000	6.050	4.033	500
2023-08-29	6.250	6.250	6.050	6.050	4.033	202,500
2023-08-28	6.300	6.300	6.300	6.300	4.200	500
2023-08-25	6.310	6.310	6.310	6.310	4.207	1,000
2023-08-24	6.160	6.160	6.160	6.160	4.107	500
2023-08-22	6.110	6.110	6.110	6.110	4.073	500
2023-08-21	6.110	6.110	6.110	6.110	4.073	500
2023-08-18	6.110	6.110	6.110	6.110	4.073	3,000
2023-08-16	6.010	6.010	6.010	6.010	4.007	5,500
2023-08-11	6.000	6.000	6.000	6.000	4.000	1,000
2023-08-10	6.110	6.110	6.050	6.050	4.033	4,000
2023-08-02	6.110	6.110	6.110	6.110	4.073	63,000
2023-07-27	6.110	6.110	6.110	6.110	4.073	2,000
2023-07-21	6.120	6.120	6.110	6.110	4.073	4,500
2023-07-20	6.000	6.500	6.000	6.350	4.233	24,000
2023-07-04	6.150	6.150	6.010	6.010	4.007	11,000
2023-06-23	6.020	6.020	6.020	6.020	4.013	500
2023-06-21	6.200	6.200	6.200	6.200	4.133	500
2023-06-13	6.010	6.010	6.010	6.010	4.007	1,500
2023-06-06	6.010	6.010	6.010	6.010	4.007	1,000
2023-06-02	6.210	6.210	6.200	6.200	4.133	1,000
2023-05-30	6.450	6.450	6.450	6.450	4.300	4,500
2023-05-26	5.810	5.810	5.810	5.810	3.873	500
2023-05-25	5.810	5.810	5.810	5.810	3.873	3,500
2023-05-22	5.660	5.660	5.660	5.660	3.773	4,000
2023-05-18	5.660	5.660	5.660	5.660	3.773	500
2023-05-11	5.900	5.900	5.900	5.900	3.933	500
2023-05-10	5.900	5.900	5.900	5.900	3.933	500
2023-05-05	5.610	5.610	5.610	5.610	3.740	4,500
2023-05-04	5.670	5.670	5.660	5.660	3.773	2,500
2023-05-03	5.610	5.990	5.610	5.990	3.993	9,000
2023-04-13	6.000	6.000	6.000	6.000	4.000	500
2023-04-12	5.900	6.050	5.900	6.000	4.000	3,000

← NewerPage 12 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.