Orient Rental Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	11.250	11.250	10.700	11.060	10.138	35,603
2025-08-05	10.380	10.890	10.380	10.450	9.579	12,781
2025-08-04	10.980	10.980	10.980	10.980	10.064	11,002
2025-07-31	10.980	10.980	10.980	10.980	10.064	13,001
2025-07-30	10.800	10.980	10.700	10.980	10.064	13,523
2025-07-29	11.000	11.200	10.660	10.660	9.771	25,911
2025-07-28	10.850	10.990	10.560	10.990	10.074	23,214
2025-07-25	10.990	10.990	10.480	10.850	9.945	21,661
2025-07-24	10.500	10.600	10.450	10.550	9.670	21,082
2025-07-23	10.400	10.780	10.350	10.770	9.872	17,559
2025-07-22	11.100	11.100	10.250	10.300	9.441	2,381
2025-07-21	10.790	10.790	10.100	10.670	9.780	71,055
2025-07-18	10.720	11.400	10.400	10.950	10.037	63,877
2025-07-17	10.950	10.950	10.470	10.500	9.624	82,409
2025-07-16	10.890	10.890	10.100	10.500	9.624	22,081
2025-07-15	10.100	10.500	10.100	10.500	9.624	13,600
2025-07-14	10.890	10.890	10.050	10.800	9.899	52,513
2025-07-11	10.100	10.690	10.100	10.300	9.441	14,060
2025-07-10	10.890	11.000	10.100	10.100	9.258	18,699
2025-07-09	9.850	10.510	9.850	10.170	9.322	1,212
2025-07-08	10.900	10.900	10.500	10.510	9.634	7,304
2025-07-07	10.960	10.980	10.600	10.650	9.762	10,057
2025-07-04	10.390	10.440	10.290	10.390	9.524	1,434
2025-07-03	10.020	10.390	10.010	10.390	9.524	11
2025-07-02	10.500	10.500	10.390	10.390	9.524	2,660
2025-07-01	10.000	10.600	10.000	10.490	9.615	25,815
2025-06-30	10.890	10.890	10.150	10.250	9.395	32,284
2025-06-27	10.500	10.990	10.200	10.500	9.624	37,853
2025-06-26	10.140	10.840	10.000	10.110	9.267	32,498
2025-06-25	10.140	10.390	9.810	9.850	9.029	27,758
2025-06-24	10.000	10.500	10.000	10.210	9.359	18,091
2025-06-23	9.650	9.700	9.650	9.700	8.891	8,282
2025-06-20	10.390	10.390	9.400	9.900	9.074	19,282
2025-06-19	10.500	10.850	10.000	10.100	9.258	94,011
2025-06-18	9.720	10.440	9.700	9.850	9.029	5,204
2025-06-17	9.680	10.950	9.600	9.880	9.056	82,172
2025-06-16	9.500	10.060	9.500	9.950	9.120	104,519
2025-06-13	9.000	9.970	9.000	9.400	8.616	22,173
2025-06-12	9.900	9.900	9.420	9.470	8.680	1,521
2025-06-11	9.990	9.990	9.500	9.500	8.708	1,125
2025-06-10	9.750	9.990	9.290	9.890	9.065	50,001
2025-06-05	9.980	9.980	9.010	9.500	8.708	2,021
2025-06-04	9.500	9.500	9.400	9.400	8.616	998
2025-06-03	9.030	9.500	8.920	8.920	8.176	306
2025-06-02	9.100	9.400	8.900	8.920	8.176	2,095
2025-05-30	9.400	9.400	9.400	9.400	8.616	10,498
2025-05-29	9.010	9.400	8.900	9.200	8.433	12,873
2025-05-27	9.750	9.750	9.000	9.080	8.323	611
2025-05-26	9.030	9.500	9.030	9.500	8.708	1,264
2025-05-23	9.750	9.750	8.900	8.950	8.204	1,007
2025-05-22	9.750	9.750	9.100	9.670	8.864	78
2025-05-21	9.000	9.670	8.900	9.670	8.864	200
2025-05-20	9.600	9.670	9.600	9.670	8.864	101
2025-05-19	9.750	9.750	9.300	9.670	8.864	601
2025-05-16	9.000	9.740	9.000	9.050	8.295	227
2025-05-15	9.100	9.100	8.910	8.910	8.167	6,235
2025-05-14	9.220	9.220	8.920	9.100	8.341	6,066
2025-05-13	9.000	9.000	8.910	8.920	8.176	24,793
2025-05-12	9.290	9.290	8.990	8.990	8.240	4,875
2025-05-09	9.250	9.250	8.310	8.310	7.617	26

← NewerPage 6 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.