Orient Rental Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	12.150	12.150	11.400	11.630	11.630	282,553
2025-10-29	12.510	12.790	11.340	12.160	12.160	463,474
2025-10-28	13.200	13.400	12.510	12.600	12.600	150,690
2025-10-27	13.000	13.450	12.720	13.140	13.140	237,597
2025-10-24	12.840	13.750	12.460	13.060	13.060	1,359,616
2025-10-23	12.360	12.850	12.360	12.570	12.570	82,354
2025-10-22	12.740	12.800	12.330	12.610	12.610	103,800
2025-10-21	12.330	12.800	12.330	12.630	12.630	467,280
2025-10-20	12.790	12.790	12.300	12.330	12.330	379,347
2025-10-17	12.890	13.450	12.600	12.750	12.750	412,797
2025-10-16	13.480	13.500	12.800	12.870	12.870	238,937
2025-10-15	14.220	14.590	14.200	14.390	13.190	753,804
2025-10-14	13.620	14.900	13.620	14.210	13.025	444,117
2025-10-13	14.100	14.250	13.600	13.950	12.787	145,202
2025-10-10	13.890	14.190	13.500	14.140	12.961	287,325
2025-10-09	14.000	14.100	12.540	14.010	12.842	208,240
2025-10-08	13.760	14.130	13.210	13.930	12.768	452,879
2025-10-07	14.440	14.500	13.900	13.940	12.778	302,951
2025-10-06	14.260	14.900	13.800	14.280	13.089	686,233
2025-10-03	14.810	15.200	14.310	14.440	13.236	724,145
2025-10-02	14.900	15.100	14.650	14.910	13.667	697,650
2025-10-01	14.550	15.390	14.250	14.580	13.364	1,527,601
2025-09-30	14.830	15.000	13.900	14.280	13.089	745,041
2025-09-29	15.470	15.470	14.500	14.570	13.355	542,694
2025-09-26	16.480	16.790	15.150	15.470	14.180	2,581,533
2025-09-25	14.980	15.880	14.980	15.880	14.556	6,158,890
2025-09-24	13.240	14.450	13.100	14.440	13.236	7,494,701
2025-09-23	13.200	13.940	12.890	13.140	12.044	2,356,688
2025-09-22	13.050	13.300	12.500	12.860	11.788	718,685
2025-09-19	13.450	13.500	12.740	12.820	11.751	366,010
2025-09-18	13.000	13.460	12.650	13.030	11.943	1,447,782
2025-09-17	12.980	13.000	12.000	12.940	11.861	378,836
2025-09-16	12.990	12.990	12.400	12.410	11.375	156,866
2025-09-15	12.500	13.000	12.460	12.710	11.650	205,946
2025-09-12	13.240	13.970	12.130	12.500	11.458	331,398
2025-09-11	11.890	12.760	11.880	12.750	11.687	1,715,354
2025-09-10	11.750	11.750	11.400	11.600	10.633	14,205
2025-09-09	11.500	11.650	11.260	11.640	10.669	11,703
2025-09-08	11.430	11.900	11.360	11.500	10.541	37,631
2025-09-05	11.430	11.500	11.060	11.080	10.156	12,018
2025-09-04	11.050	11.440	11.050	11.200	10.266	10,192
2025-09-03	11.390	11.390	11.030	11.280	10.339	18,133
2025-09-02	11.290	11.300	11.230	11.300	10.358	6,586
2025-09-01	11.200	11.300	10.950	11.300	10.358	11,622
2025-08-29	10.900	11.300	10.900	11.200	10.266	19,270
2025-08-28	11.100	11.100	10.900	11.050	10.129	43,147
2025-08-27	11.100	11.100	10.800	10.900	9.991	185,420
2025-08-26	11.010	11.180	10.500	11.000	10.083	83,634
2025-08-25	11.250	11.350	10.850	11.250	10.312	29,813
2025-08-22	11.200	11.300	11.000	11.290	10.349	13,832
2025-08-21	11.000	11.200	10.820	11.190	10.257	17,710
2025-08-20	11.000	11.100	11.000	11.090	10.165	10,692
2025-08-19	11.000	11.100	11.000	11.080	10.156	30,177
2025-08-18	10.900	11.100	10.880	11.000	10.083	17,018
2025-08-15	10.990	10.990	10.850	10.950	10.037	11,606
2025-08-13	10.800	11.100	10.800	10.920	10.009	29,819
2025-08-12	11.200	11.200	10.900	10.950	10.037	28,635
2025-08-11	11.090	11.290	10.800	11.200	10.266	37,957
2025-08-08	10.980	11.070	10.850	10.850	9.945	11,826
2025-08-07	11.060	11.060	10.600	10.650	9.762	7,748

← NewerPage 5 of 15 · 894 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.