Orient Rental Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.540	10.540	10.250	10.480	10.480	13,890
2026-07-21	10.440	10.630	10.420	10.470	10.470	14,125
2026-07-20	10.570	10.570	10.350	10.420	10.420	7,382
2026-07-17	10.650	10.710	10.280	10.360	10.360	61,561
2026-07-16	10.600	10.710	10.310	10.630	10.630	80,220
2026-07-15	10.430	10.520	10.200	10.440	10.440	21,220
2026-07-14	10.500	10.540	10.300	10.420	10.420	41,092
2026-07-13	10.660	10.730	10.220	10.640	10.640	46,198
2026-07-10	10.750	10.750	10.300	10.660	10.660	45,431
2026-07-09	10.450	10.790	10.450	10.520	10.520	122,357
2026-07-08	10.560	11.000	10.300	10.630	10.630	290,217
2026-07-07	10.640	10.810	10.400	10.510	10.510	118,771
2026-07-06	10.740	10.890	10.430	10.500	10.500	77,842
2026-07-03	10.900	10.900	10.520	10.740	10.740	18,875
2026-07-02	10.520	10.940	10.460	10.680	10.680	142,820
2026-07-01	10.480	10.680	10.330	10.610	10.610	103,845
2026-06-30	10.300	10.440	10.170	10.300	10.300	7,160
2026-06-29	10.500	10.500	10.000	10.270	10.270	96,459
2026-06-24	10.430	10.680	10.370	10.490	10.490	94,442
2026-06-23	10.450	10.450	10.270	10.350	10.350	34,997
2026-06-22	10.300	10.640	10.300	10.320	10.320	52,479
2026-06-19	10.440	10.470	10.250	10.300	10.300	52,168
2026-06-18	10.550	10.700	10.260	10.330	10.330	57,605
2026-06-17	10.150	10.650	10.130	10.370	10.370	197,056
2026-06-16	10.190	10.330	10.100	10.120	10.120	46,670
2026-06-15	10.200	10.580	10.100	10.210	10.210	38,539
2026-06-12	10.300	10.390	10.080	10.200	10.200	23,815
2026-06-11	10.200	10.270	10.050	10.140	10.140	18,216
2026-06-10	10.740	10.740	10.100	10.160	10.160	59,387
2026-06-09	10.240	10.700	10.240	10.470	10.470	160,828
2026-06-08	10.090	10.900	10.000	10.300	10.300	473,170
2026-06-05	9.700	10.250	9.610	10.090	10.090	105,334
2026-06-04	9.630	9.960	9.440	9.680	9.680	109,447
2026-06-03	9.290	10.100	9.220	9.610	9.610	110,151
2026-06-02	9.490	9.490	9.200	9.400	9.400	18,141
2026-06-01	9.450	9.500	9.350	9.420	9.420	21,615
2026-05-29	9.330	9.450	9.310	9.430	9.430	18,698
2026-05-25	9.400	9.500	9.270	9.370	9.370	13,572
2026-05-22	9.480	9.480	9.200	9.240	9.240	35,068
2026-05-21	9.360	9.490	9.360	9.400	9.400	9,262
2026-05-20	9.280	9.490	9.270	9.480	9.480	20,702
2026-05-19	9.640	9.640	9.270	9.270	9.270	19,131
2026-05-18	9.520	9.520	9.380	9.380	9.380	20,974
2026-05-15	9.670	9.670	9.420	9.420	9.420	24,201
2026-05-14	9.690	9.690	9.460	9.490	9.490	44,371
2026-05-13	9.430	9.680	9.430	9.650	9.650	30,582
2026-05-12	9.600	9.690	9.450	9.470	9.470	43,578
2026-05-11	9.690	9.690	9.400	9.590	9.590	80,617
2026-05-08	9.510	9.700	9.480	9.510	9.510	69,026
2026-05-07	9.550	10.000	9.400	9.510	9.510	374,465
2026-05-06	9.550	9.550	9.200	9.390	9.390	218,153
2026-05-05	9.550	9.550	9.300	9.510	9.510	78,539
2026-05-04	9.840	9.840	9.310	9.540	9.540	103,003
2026-04-30	9.720	9.800	9.380	9.450	9.450	135,884
2026-04-29	9.990	10.000	9.670	9.720	9.720	89,952
2026-04-28	10.400	10.500	9.560	9.890	9.890	431,963
2026-04-27	10.470	10.470	10.250	10.380	10.380	85,308
2026-04-24	10.310	10.620	10.000	10.240	10.240	36,924
2026-04-23	10.740	10.740	10.500	10.620	10.620	38,165
2026-04-22	10.520	10.750	10.320	10.640	10.640	103,588

← NewerPage 2 of 15 · 896 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.