Orient Rental Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 9.280 | 9.280 | 8.310 | 8.310 | 7.617 | 1,001 |
| 2025-05-07 | 9.400 | 9.490 | 8.360 | 9.280 | 8.506 | 5,581 |
| 2025-05-06 | 9.000 | 9.000 | 8.990 | 8.990 | 8.240 | 10,110 |
| 2025-05-05 | 9.490 | 9.490 | 8.990 | 8.990 | 8.240 | 11 |
| 2025-05-02 | 8.980 | 8.990 | 8.690 | 8.990 | 8.240 | 41,924 |
| 2025-04-30 | 8.990 | 8.990 | 8.750 | 8.980 | 8.231 | 17,700 |
| 2025-04-29 | 8.850 | 8.900 | 8.850 | 8.850 | 8.112 | 13,500 |
| 2025-04-28 | 8.930 | 9.000 | 8.850 | 8.900 | 8.158 | 55,773 |
| 2025-04-25 | 9.000 | 9.500 | 8.650 | 8.650 | 7.929 | 360 |
| 2025-04-24 | 8.650 | 8.900 | 8.520 | 8.650 | 7.929 | 3,600 |
| 2025-04-23 | 8.950 | 8.970 | 8.500 | 8.650 | 7.929 | 11,695 |
| 2025-04-22 | 8.680 | 8.990 | 8.680 | 8.990 | 8.240 | 26,035 |
| 2025-04-21 | 8.680 | 8.990 | 8.550 | 8.990 | 8.240 | 107,810 |
| 2025-04-18 | 8.500 | 8.550 | 8.470 | 8.550 | 7.837 | 2,780 |
| 2025-04-17 | 8.950 | 8.950 | 8.600 | 8.940 | 8.195 | 811 |
| 2025-04-16 | 8.550 | 8.550 | 8.500 | 8.500 | 7.791 | 4,148 |
| 2025-04-15 | 8.970 | 8.970 | 8.350 | 8.500 | 7.791 | 2,007 |
| 2025-04-14 | 8.550 | 8.550 | 8.500 | 8.500 | 7.791 | 10,050 |
| 2025-04-11 | 8.410 | 8.550 | 8.400 | 8.400 | 7.700 | 67 |
| 2025-04-10 | 8.680 | 8.700 | 8.400 | 8.400 | 7.700 | 71,553 |
| 2025-04-09 | 9.000 | 9.000 | 8.400 | 8.750 | 8.020 | 11,402 |
| 2025-04-08 | 8.350 | 8.950 | 8.350 | 8.890 | 8.149 | 10,930 |
| 2025-04-07 | 8.350 | 8.350 | 8.010 | 8.010 | 7.342 | 1,500 |
| 2025-04-03 | 8.660 | 8.900 | 8.600 | 8.900 | 8.158 | 4,558 |
| 2025-03-27 | 8.680 | 8.900 | 8.650 | 8.900 | 8.158 | 635 |
| 2025-03-26 | 8.610 | 8.750 | 8.600 | 8.620 | 7.901 | 8,026 |
| 2025-03-24 | 9.000 | 9.000 | 8.900 | 8.900 | 8.158 | 511 |
| 2025-03-21 | 8.350 | 8.680 | 8.350 | 8.350 | 7.654 | 2,144 |
| 2025-03-20 | 8.600 | 8.600 | 8.350 | 8.350 | 7.654 | 1 |
| 2025-03-19 | 8.590 | 9.000 | 8.350 | 8.350 | 7.654 | 50 |
| 2025-03-18 | 8.070 | 8.350 | 8.060 | 8.350 | 7.654 | 25 |
| 2025-03-17 | 8.680 | 8.680 | 8.350 | 8.350 | 7.654 | 35 |
| 2025-03-14 | 8.680 | 8.680 | 8.350 | 8.350 | 7.654 | 15,685 |
| 2025-03-13 | 8.490 | 8.490 | 8.350 | 8.350 | 7.654 | 70,573 |
| 2025-03-12 | 8.490 | 8.490 | 8.400 | 8.400 | 7.700 | 8,580 |
| 2025-03-11 | 8.490 | 8.490 | 8.490 | 8.490 | 7.782 | 510 |
| 2025-03-10 | 8.050 | 8.200 | 8.050 | 8.200 | 7.516 | 7,500 |
| 2025-03-07 | 8.200 | 8.200 | 8.200 | 8.200 | 7.516 | 15,000 |
| 2025-03-06 | 8.120 | 8.120 | 8.120 | 8.120 | 7.443 | 45 |
| 2025-03-05 | 8.010 | 8.490 | 8.010 | 8.120 | 7.443 | 2,082 |
| 2025-03-04 | 8.140 | 8.490 | 8.110 | 8.110 | 7.434 | 15,001 |
| 2025-03-03 | 8.110 | 8.110 | 8.110 | 8.110 | 7.434 | 6,000 |
| 2025-02-27 | 8.250 | 8.490 | 8.250 | 8.400 | 7.700 | 5,300 |
| 2025-02-26 | 8.160 | 8.400 | 8.100 | 8.110 | 7.434 | 50,201 |
| 2025-02-25 | 8.110 | 8.700 | 8.100 | 8.560 | 7.846 | 21,025 |
| 2025-02-24 | 8.030 | 8.480 | 8.030 | 8.200 | 7.516 | 10,982 |
| 2025-02-21 | 8.010 | 8.060 | 8.010 | 8.060 | 7.388 | 5,666 |
| 2025-02-20 | 8.010 | 8.480 | 8.010 | 8.450 | 7.745 | 8,009 |
| 2025-02-19 | 9.750 | 9.750 | 8.050 | 8.480 | 7.773 | 21,227 |
| 2025-02-18 | 8.000 | 8.750 | 7.920 | 8.750 | 8.020 | 8,012 |
| 2025-02-14 | 7.750 | 7.750 | 7.750 | 7.750 | 7.104 | 500 |
| 2025-02-13 | 7.750 | 7.750 | 7.750 | 7.750 | 7.104 | 3,337 |
| 2025-02-12 | 8.200 | 8.250 | 8.200 | 8.230 | 7.544 | 868 |
| 2025-02-11 | 8.300 | 8.440 | 8.100 | 8.100 | 7.425 | 289 |
| 2025-02-10 | 8.230 | 8.230 | 8.100 | 8.100 | 7.425 | 80 |
| 2025-02-07 | 8.440 | 8.440 | 8.100 | 8.100 | 7.425 | 1,032 |
| 2025-02-06 | 8.110 | 8.300 | 8.000 | 8.300 | 7.608 | 121,040 |
| 2025-02-04 | 8.480 | 8.480 | 8.150 | 8.150 | 7.470 | 1,319 |
| 2025-02-03 | 8.040 | 8.240 | 8.040 | 8.040 | 7.370 | 1,225 |
| 2025-01-31 | 8.300 | 8.300 | 8.020 | 8.020 | 7.351 | 20 |
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.