Orient Rental Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	7.100	7.100	6.970	6.970	4.647	5,000
2022-09-09	7.100	7.100	7.100	7.100	4.733	1,000
2022-09-06	7.000	7.010	7.000	7.000	4.667	4,000
2022-09-01	7.300	7.500	7.300	7.500	5.000	1,000
2022-08-31	7.050	7.050	7.050	7.050	4.700	1,000
2022-08-30	7.500	7.500	7.500	7.500	5.000	4,000
2022-08-29	7.500	7.500	7.500	7.500	5.000	1,000
2022-08-23	7.000	7.000	7.000	7.000	4.667	2,500
2022-08-22	7.300	7.300	7.300	7.300	4.867	500
2022-08-18	6.760	6.760	6.760	6.760	4.507	500
2022-08-02	6.760	6.760	6.760	6.760	4.507	500
2022-07-18	7.300	7.300	7.300	7.300	4.867	2,000
2022-07-14	7.400	7.400	7.300	7.300	4.867	4,000
2022-07-13	7.990	7.990	7.400	7.400	4.933	5,000
2022-07-07	7.250	7.250	7.250	7.250	4.833	4,000
2022-07-06	7.250	7.400	7.250	7.250	4.833	2,000
2022-07-05	7.400	7.400	7.400	7.400	4.933	1,000
2022-07-04	7.250	7.250	7.250	7.250	4.833	1,000
2022-07-01	7.400	7.400	7.010	7.010	4.673	4,000
2022-06-30	7.350	7.350	7.350	7.350	4.900	500
2022-06-29	7.980	7.980	7.980	7.980	5.320	1,000
2022-06-23	7.500	7.550	7.500	7.520	5.013	2,000
2022-06-21	7.400	7.400	7.400	7.400	4.933	5,500
2022-06-17	7.500	7.700	7.300	7.700	5.133	5,000
2022-06-16	7.250	7.250	6.610	7.250	4.833	12,500
2022-06-14	7.500	7.500	7.500	7.500	5.000	1,500
2022-06-13	7.200	7.200	7.200	7.200	4.800	1,500
2022-06-10	6.300	7.000	6.300	7.000	4.667	2,000
2022-06-08	7.320	7.320	7.300	7.300	4.867	2,500
2022-06-07	7.320	7.320	7.320	7.320	4.880	2,500
2022-06-06	7.320	7.320	7.320	7.320	4.880	1,000
2022-06-03	7.350	7.350	7.320	7.320	4.880	3,000
2022-05-31	7.700	7.700	7.700	7.700	5.133	1,000
2022-05-26	7.210	7.210	7.210	7.210	4.807	320,000
2022-05-24	7.350	7.350	7.210	7.210	4.807	16,000
2022-05-18	7.510	7.510	7.420	7.420	4.947	1,500
2022-05-12	7.500	7.500	7.020	7.500	5.000	22,000
2022-05-11	7.200	7.200	7.200	7.200	4.800	1,000
2022-05-09	7.500	7.500	7.500	7.500	5.000	1,000
2022-04-27	7.500	7.500	7.500	7.500	5.000	5,500
2022-04-25	6.990	6.990	6.990	6.990	4.660	1,500
2022-04-18	7.100	7.100	7.100	7.100	4.733	500
2022-04-15	6.600	7.010	6.600	7.000	4.667	4,000
2022-04-14	6.750	6.750	6.750	6.750	4.500	4,000
2022-04-13	6.950	6.950	6.950	6.950	4.633	500
2022-04-12	6.980	6.990	6.980	6.980	4.653	6,000
2022-04-11	6.900	7.000	6.900	6.900	4.600	1,500
2022-04-07	7.000	7.000	7.000	7.000	4.667	2,000
2022-04-06	6.880	7.000	6.880	6.940	4.627	1,000
2022-04-01	6.800	6.800	6.800	6.800	4.533	500
2022-03-31	6.800	6.800	6.800	6.800	4.533	500
2022-03-30	7.280	7.280	6.700	7.280	4.853	34,000
2022-03-22	6.700	6.700	6.700	6.700	4.467	500
2022-03-10	6.600	6.700	6.550	6.550	4.367	2,000
2022-03-09	6.400	6.400	6.400	6.400	4.267	500
2022-03-08	5.750	6.750	5.750	5.750	3.833	2,000
2022-03-07	6.700	6.750	6.700	6.750	4.500	1,000
2022-03-04	6.550	6.550	6.500	6.500	4.333	1,500
2022-03-02	6.510	6.750	6.510	6.700	4.467	7,500
2022-03-01	6.700	6.900	6.700	6.800	4.533	2,000

← NewerPage 14 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.