Orient Rental Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-25 | 6.500 | 6.700 | 6.500 | 6.500 | 4.333 | 1,000 |
| 2022-02-24 | 6.700 | 6.700 | 6.700 | 6.700 | 4.467 | 500 |
| 2022-02-23 | 6.500 | 6.950 | 6.500 | 6.660 | 4.440 | 7,000 |
| 2022-02-17 | 6.950 | 6.950 | 6.950 | 6.950 | 4.633 | 1,000 |
| 2022-02-16 | 6.900 | 6.900 | 6.700 | 6.700 | 4.467 | 15,500 |
| 2022-02-10 | 7.000 | 7.000 | 6.750 | 6.750 | 4.500 | 6,000 |
| 2022-02-07 | 7.000 | 7.000 | 6.950 | 6.950 | 4.633 | 2,000 |
| 2022-02-03 | 6.990 | 6.990 | 6.990 | 6.990 | 4.660 | 500 |
| 2022-02-02 | 6.900 | 6.990 | 6.850 | 6.990 | 4.660 | 2,000 |
| 2022-02-01 | 6.950 | 7.000 | 6.850 | 7.000 | 4.667 | 3,000 |
| 2022-01-31 | 7.000 | 7.000 | 7.000 | 7.000 | 4.667 | 1,000 |
| 2022-01-28 | 6.800 | 7.000 | 6.750 | 7.000 | 4.667 | 1,500 |
| 2022-01-27 | 6.810 | 6.810 | 6.750 | 6.750 | 4.500 | 6,500 |
| 2022-01-20 | 6.800 | 6.800 | 6.800 | 6.800 | 4.533 | 500 |
| 2022-01-18 | 7.000 | 7.000 | 7.000 | 7.000 | 4.667 | 11,500 |
| 2022-01-14 | 6.950 | 6.950 | 6.950 | 6.950 | 4.633 | 7,000 |
| 2022-01-13 | 6.910 | 7.000 | 6.900 | 6.960 | 4.640 | 5,000 |
| 2022-01-12 | 6.950 | 6.950 | 6.910 | 6.910 | 4.607 | 5,000 |
| 2022-01-10 | 6.950 | 6.950 | 6.920 | 6.940 | 4.627 | 3,500 |
| 2022-01-07 | 6.950 | 6.950 | 6.950 | 6.950 | 4.633 | 500 |
| 2022-01-06 | 6.950 | 6.950 | 6.950 | 6.950 | 4.633 | 5,000 |
| 2022-01-05 | 6.940 | 6.940 | 6.940 | 6.940 | 4.627 | 500 |
| 2022-01-04 | 6.900 | 6.950 | 6.900 | 6.950 | 4.633 | 3,500 |
| 2022-01-03 | 7.000 | 7.000 | 7.000 | 7.000 | 4.667 | 5,000 |
| 2021-12-31 | 7.000 | 7.000 | 7.000 | 7.000 | 4.667 | 1,000 |
| 2021-12-30 | 6.950 | 6.960 | 6.950 | 6.950 | 4.633 | 21,000 |
| 2021-12-29 | 6.910 | 7.000 | 6.910 | 6.990 | 4.660 | 47,500 |
| 2021-12-28 | 6.910 | 6.990 | 6.910 | 6.950 | 4.633 | 13,500 |
| 2021-12-27 | 6.950 | 7.000 | 6.910 | 6.950 | 4.633 | 12,000 |
| 2021-12-24 | 7.000 | 7.000 | 7.000 | 7.000 | 4.667 | 3,000 |
| 2021-12-23 | 7.000 | 7.050 | 7.000 | 7.050 | 4.700 | 2,000 |
| 2021-12-22 | 7.000 | 7.000 | 7.000 | 7.000 | 4.667 | 1,500 |
| 2021-12-21 | 7.050 | 7.050 | 7.000 | 7.000 | 4.667 | 20,500 |
| 2021-12-20 | 7.050 | 7.100 | 7.050 | 7.080 | 4.720 | 61,000 |
| 2021-12-17 | 7.500 | 7.500 | 7.250 | 7.250 | 4.833 | 10,000 |
| 2021-12-16 | 7.060 | 7.060 | 7.060 | 7.060 | 4.707 | 6,500 |
| 2021-12-13 | 7.020 | 7.020 | 7.010 | 7.010 | 4.673 | 9,000 |
| 2021-12-10 | 7.000 | 7.010 | 7.000 | 7.010 | 4.673 | 16,500 |
| 2021-12-09 | 6.900 | 6.900 | 6.850 | 6.850 | 4.567 | 1,500 |
| 2021-12-08 | 6.500 | 6.800 | 6.500 | 6.800 | 4.533 | 17,000 |
| 2021-12-07 | 7.010 | 7.010 | 7.010 | 7.010 | 4.673 | 500 |
| 2021-11-30 | 7.300 | 7.300 | 7.100 | 7.170 | 4.780 | 3,000 |
| 2021-11-29 | 7.000 | 7.000 | 7.000 | 7.000 | 4.667 | 1,500 |
| 2021-11-26 | 7.050 | 7.050 | 7.050 | 7.050 | 4.700 | 500 |
| 2021-11-25 | 7.000 | 7.050 | 7.000 | 7.050 | 4.700 | 1,000 |
| 2021-11-24 | 6.650 | 6.650 | 6.640 | 6.640 | 4.427 | 1,000 |
| 2021-11-19 | 6.610 | 6.610 | 6.610 | 6.610 | 4.407 | 500 |
| 2021-11-17 | 7.200 | 7.200 | 7.200 | 7.200 | 4.800 | 500 |
| 2021-11-16 | 6.660 | 6.660 | 6.660 | 6.660 | 4.440 | 52,000 |
| 2021-11-12 | 6.610 | 6.660 | 6.610 | 6.660 | 4.440 | 3,500 |
| 2021-11-08 | 7.280 | 7.280 | 7.280 | 7.280 | 4.853 | 500 |
| 2021-11-04 | 7.200 | 7.300 | 7.150 | 7.300 | 4.867 | 13,500 |
| 2021-11-02 | 7.390 | 7.390 | 7.390 | 7.390 | 4.927 | 500 |
| 2021-11-01 | 7.000 | 7.340 | 7.000 | 7.340 | 4.893 | 11,000 |
| 2021-10-29 | 7.060 | 7.060 | 7.060 | 7.060 | 4.707 | 1,500 |
← NewerPage 15 of 15 · 895 trading days
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.