Orient Rental Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	12.390	12.390	12.200	12.250	12.250	22,576
2026-01-21	12.250	12.450	12.250	12.400	12.400	56,566
2026-01-20	12.500	12.500	12.140	12.400	12.400	109,675
2026-01-19	12.600	12.640	12.250	12.270	12.270	51,637
2026-01-16	12.300	12.770	12.150	12.540	12.540	385,100
2026-01-15	12.200	12.690	12.010	12.460	12.460	249,190
2026-01-14	13.000	13.010	12.200	12.610	12.610	404,306
2026-01-13	13.500	13.840	12.800	12.890	12.890	363,500
2026-01-12	12.400	13.500	12.300	13.260	13.260	1,371,808
2026-01-09	12.280	12.480	12.150	12.400	12.400	189,014
2026-01-08	12.290	12.400	12.000	12.250	12.250	802,641
2026-01-07	12.250	12.400	11.900	12.250	12.250	310,604
2026-01-06	12.600	12.600	12.050	12.200	12.200	44,936
2026-01-05	12.680	12.740	12.000	12.440	12.440	144,913
2026-01-02	12.810	12.810	12.300	12.680	12.680	64,061
2026-01-01	12.200	13.000	12.150	12.810	12.810	502,768
2025-12-31	12.010	12.400	11.910	12.300	12.300	43,728
2025-12-30	12.400	12.400	11.810	12.370	12.370	96,544
2025-12-29	12.250	12.500	12.010	12.250	12.250	119,154
2025-12-26	12.000	12.590	12.000	12.370	12.370	53,144
2025-12-24	12.200	12.400	12.000	12.090	12.090	80,459
2025-12-23	11.950	12.190	11.750	12.000	12.000	64,606
2025-12-22	12.300	12.300	12.000	12.010	12.010	71,492
2025-12-19	12.400	12.590	12.150	12.400	12.400	73,031
2025-12-18	12.400	12.650	12.150	12.420	12.420	19,528
2025-12-17	12.350	12.500	12.200	12.310	12.310	40,149
2025-12-16	12.360	12.730	12.250	12.470	12.470	127,157
2025-12-15	12.500	12.800	12.400	12.610	12.610	246,854
2025-12-12	12.710	12.850	12.320	12.640	12.640	245,017
2025-12-11	12.720	13.200	12.520	12.900	12.900	894,671
2025-12-10	12.000	12.900	11.900	12.720	12.720	1,438,767
2025-12-09	12.000	12.250	11.570	12.050	12.050	644,081
2025-12-08	11.600	11.990	11.600	11.810	11.810	185,113
2025-12-05	11.400	11.800	11.400	11.620	11.620	209,010
2025-12-04	11.190	12.000	10.700	11.640	11.640	1,253,384
2025-12-03	11.050	11.200	10.740	11.170	11.170	418,406
2025-12-02	11.200	11.300	10.810	10.880	10.880	350,484
2025-12-01	11.050	11.300	11.050	11.200	11.200	169,313
2025-11-28	11.400	11.450	10.250	11.220	11.220	152,974
2025-11-27	11.500	11.640	10.950	11.390	11.390	72,497
2025-11-26	11.500	11.600	11.300	11.330	11.330	41,329
2025-11-25	11.750	11.750	11.400	11.500	11.500	72,808
2025-11-24	11.600	11.800	11.500	11.590	11.590	22,385
2025-11-21	11.600	11.990	11.450	11.770	11.770	139,481
2025-11-20	11.940	11.940	11.610	11.710	11.710	29,122
2025-11-19	11.800	11.880	11.500	11.610	11.610	220,583
2025-11-18	11.840	11.840	11.550	11.730	11.730	43,330
2025-11-17	11.790	11.950	11.650	11.840	11.840	64,384
2025-11-14	11.550	11.900	11.500	11.710	11.710	172,532
2025-11-13	11.840	11.840	11.610	11.660	11.660	15,330
2025-11-12	11.740	11.970	11.280	11.790	11.790	150,423
2025-11-11	11.700	12.000	11.350	11.430	11.430	100,599
2025-11-10	11.990	11.990	11.700	11.830	11.830	90,908
2025-11-07	11.990	12.000	11.300	11.830	11.830	67,344
2025-11-06	11.800	11.970	11.660	11.830	11.830	60,891
2025-11-05	11.550	12.300	11.550	11.970	11.970	43,985
2025-11-04	12.450	12.450	11.500	11.980	11.980	375,202
2025-11-03	12.050	12.400	11.630	12.260	12.260	565,041
2025-10-31	11.830	12.000	11.550	11.650	11.650	54,735
2025-10-30	12.150	12.150	11.400	11.630	11.630	282,553

← NewerPage 4 of 5 · 248 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.