Orient Rental Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	5.900	6.050	5.900	6.000	4.000	3,000
2023-04-10	5.800	5.900	5.800	5.900	3.933	1,000
2023-04-05	5.650	5.650	5.650	5.650	3.767	500
2023-03-06	5.650	5.650	5.650	5.650	3.767	500
2023-02-28	5.550	5.550	5.520	5.520	3.680	3,000
2023-02-27	5.860	6.000	5.710	5.780	3.853	4,000
2023-02-24	5.950	6.000	5.950	6.000	4.000	15,000
2023-02-21	6.000	6.000	6.000	6.000	4.000	2,000
2023-02-20	6.300	6.300	6.000	6.000	4.000	7,000
2023-02-16	6.010	6.010	6.010	6.010	4.007	500
2023-02-08	6.200	6.200	6.200	6.200	4.133	1,500
2023-02-06	6.050	6.550	6.050	6.530	4.353	9,000
2023-01-31	6.050	6.050	6.050	6.050	4.033	500
2023-01-30	6.100	6.100	6.100	6.100	4.067	500
2023-01-27	6.000	6.300	6.000	6.000	4.000	6,500
2023-01-25	6.000	6.150	6.000	6.130	4.087	2,500
2023-01-23	6.110	6.110	6.110	6.110	4.073	3,000
2023-01-20	6.490	6.490	6.490	6.490	4.327	500
2023-01-18	6.490	6.490	6.490	6.490	4.327	3,000
2023-01-17	6.700	6.700	6.700	6.700	4.467	500
2023-01-06	6.200	6.200	6.200	6.200	4.133	500
2023-01-05	6.200	6.200	6.200	6.200	4.133	1,000
2022-12-30	6.000	6.400	6.000	6.400	4.267	165,500
2022-12-20	6.110	6.110	6.110	6.110	4.073	500,000
2022-12-14	6.150	6.150	6.110	6.110	4.073	1,000
2022-12-08	6.400	6.400	6.400	6.400	4.267	500
2022-12-06	6.100	6.100	6.010	6.010	4.007	1,000
2022-12-05	6.500	6.500	6.400	6.400	4.267	1,500
2022-12-01	6.110	6.110	6.110	6.110	4.073	4,500
2022-11-30	6.120	6.120	6.110	6.110	4.073	1,000
2022-11-28	6.110	6.110	6.110	6.110	4.073	2,000
2022-11-25	6.100	6.300	6.020	6.300	4.200	301,000
2022-11-23	6.100	6.300	6.020	6.300	4.200	100,500
2022-11-22	6.400	6.400	6.400	6.400	4.267	500
2022-11-18	6.000	6.000	5.700	6.000	4.000	110,500
2022-11-17	6.200	6.200	6.000	6.060	4.040	111,000
2022-11-15	6.000	6.600	6.000	6.600	4.400	114,500
2022-11-14	6.300	6.350	6.300	6.350	4.233	5,000
2022-11-11	6.000	6.250	6.000	6.250	4.167	113,500
2022-11-08	6.110	6.110	6.100	6.100	4.067	2,000
2022-11-03	6.250	6.250	6.250	6.250	4.167	1,500
2022-10-25	6.500	6.500	6.310	6.310	4.207	4,000
2022-10-21	6.500	6.500	6.500	6.500	4.333	500
2022-10-18	6.220	6.500	6.210	6.500	4.333	12,000
2022-10-17	6.450	6.450	6.450	6.450	4.300	7,500
2022-10-13	6.360	6.360	6.350	6.350	4.233	28,000
2022-10-12	6.360	6.500	6.360	6.380	4.253	29,500
2022-10-11	6.520	6.520	6.500	6.500	4.333	12,500
2022-10-07	6.500	6.500	6.500	6.500	4.333	500
2022-10-06	6.500	6.500	6.500	6.500	4.333	6,500
2022-10-05	6.300	6.370	6.300	6.370	4.247	6,500
2022-10-03	6.500	6.500	6.500	6.500	4.333	20,000
2022-09-27	6.790	6.800	6.790	6.800	4.533	1,500
2022-09-26	6.110	6.110	6.110	6.110	4.073	500
2022-09-23	7.210	7.210	6.300	6.300	4.200	5,000
2022-09-22	7.300	7.300	7.200	7.200	4.800	1,000
2022-09-21	7.200	7.200	7.200	7.200	4.800	1,000
2022-09-20	6.600	7.000	6.600	7.000	4.667	6,500
2022-09-15	7.000	7.000	7.000	7.000	4.667	500
2022-09-13	6.970	6.980	6.970	6.980	4.653	2,000

← NewerPage 13 of 15 · 899 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.