Orient Rental Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 8.020 | 8.030 | 8.020 | 8.020 | 7.351 | 129 |
| 2025-01-29 | 8.030 | 8.030 | 8.020 | 8.020 | 7.351 | 1,001 |
| 2025-01-28 | 8.110 | 8.110 | 8.020 | 8.020 | 7.351 | 16 |
| 2025-01-27 | 8.400 | 8.490 | 8.020 | 8.020 | 7.351 | 8,520 |
| 2025-01-24 | 8.400 | 8.480 | 8.010 | 8.400 | 7.700 | 51 |
| 2025-01-23 | 8.020 | 8.400 | 8.000 | 8.400 | 7.700 | 25,996 |
| 2025-01-22 | 8.110 | 8.150 | 8.020 | 8.020 | 7.351 | 11,979 |
| 2025-01-21 | 8.000 | 8.990 | 8.000 | 8.080 | 7.406 | 33,329 |
| 2025-01-20 | 7.780 | 8.000 | 7.750 | 8.000 | 7.333 | 74,560 |
| 2025-01-17 | 7.630 | 7.990 | 7.630 | 7.920 | 7.260 | 1,205 |
| 2025-01-16 | 7.800 | 7.800 | 7.660 | 7.660 | 7.021 | 4,000 |
| 2025-01-15 | 7.870 | 7.870 | 7.860 | 7.870 | 7.214 | 41,500 |
| 2025-01-14 | 7.890 | 7.890 | 7.650 | 7.870 | 7.214 | 7,000 |
| 2025-01-13 | 7.800 | 7.800 | 7.700 | 7.750 | 7.104 | 13,335 |
| 2025-01-10 | 7.610 | 7.840 | 7.600 | 7.600 | 6.966 | 69,299 |
| 2025-01-09 | 7.900 | 8.680 | 7.700 | 7.700 | 7.058 | 33,691 |
| 2025-01-08 | 7.950 | 7.950 | 7.750 | 7.760 | 7.113 | 23,409 |
| 2025-01-07 | 8.000 | 8.000 | 7.640 | 7.700 | 7.058 | 12,122 |
| 2025-01-06 | 8.000 | 8.000 | 8.000 | 8.000 | 7.333 | 10,394 |
| 2025-01-03 | 8.100 | 8.250 | 8.000 | 8.000 | 7.333 | 10,833 |
| 2025-01-02 | 8.200 | 8.490 | 8.010 | 8.010 | 7.342 | 7,600 |
| 2025-01-01 | 8.250 | 8.250 | 8.000 | 8.000 | 7.333 | 2,401 |
| 2024-12-31 | 7.680 | 8.490 | 7.660 | 8.010 | 7.342 | 15,500 |
| 2024-12-30 | 8.100 | 8.150 | 8.000 | 8.100 | 7.425 | 3,518 |
| 2024-12-27 | 8.000 | 8.050 | 8.000 | 8.050 | 7.379 | 299 |
| 2024-12-26 | 8.480 | 8.480 | 8.000 | 8.050 | 7.379 | 2,003 |
| 2024-12-24 | 7.650 | 7.990 | 7.650 | 7.950 | 7.287 | 576 |
| 2024-12-23 | 7.650 | 8.490 | 7.650 | 7.980 | 7.315 | 7,163 |
| 2024-12-20 | 7.860 | 7.990 | 7.610 | 7.880 | 7.223 | 33,210 |
| 2024-12-19 | 8.480 | 8.480 | 7.510 | 7.520 | 6.893 | 22,865 |
| 2024-12-18 | 8.000 | 8.000 | 7.710 | 7.800 | 7.150 | 13,801 |
| 2024-12-17 | 8.000 | 8.150 | 8.000 | 8.100 | 7.425 | 3,061 |
| 2024-12-16 | 9.350 | 9.350 | 7.560 | 8.220 | 7.535 | 2,377 |
| 2024-12-13 | 8.490 | 8.490 | 8.350 | 8.350 | 7.654 | 20,003 |
| 2024-12-12 | 7.910 | 8.250 | 7.910 | 8.070 | 7.397 | 14,284 |
| 2024-12-11 | 8.480 | 8.900 | 8.040 | 8.050 | 7.379 | 69,305 |
| 2024-12-10 | 8.390 | 8.390 | 7.980 | 7.990 | 7.324 | 1,491 |
| 2024-12-09 | 8.100 | 8.100 | 7.900 | 7.900 | 7.241 | 1,039 |
| 2024-12-06 | 7.520 | 8.490 | 7.520 | 8.100 | 7.425 | 12,840 |
| 2024-12-05 | 7.950 | 7.990 | 7.620 | 7.890 | 7.232 | 48,812 |
| 2024-12-04 | 7.990 | 7.990 | 7.700 | 7.700 | 7.058 | 4,837 |
| 2024-12-03 | 7.990 | 7.990 | 7.800 | 7.990 | 7.324 | 8,388 |
| 2024-12-02 | 7.530 | 7.950 | 7.110 | 7.900 | 7.241 | 2,075 |
| 2024-11-29 | 7.890 | 7.890 | 7.110 | 7.530 | 6.902 | 1,679 |
| 2024-11-28 | 7.880 | 7.890 | 7.700 | 7.880 | 7.223 | 4,696 |
| 2024-11-27 | 7.710 | 7.980 | 7.070 | 7.210 | 6.609 | 408 |
| 2024-11-26 | 7.200 | 7.710 | 7.200 | 7.210 | 6.609 | 13,337 |
| 2024-11-25 | 7.980 | 7.990 | 7.750 | 7.790 | 7.140 | 5,420 |
| 2024-11-22 | 8.130 | 8.130 | 7.840 | 7.850 | 7.195 | 2,511 |
| 2024-11-21 | 7.980 | 7.980 | 7.780 | 7.790 | 7.140 | 13,570 |
| 2024-11-20 | 7.750 | 7.850 | 7.120 | 7.690 | 7.049 | 6,501 |
| 2024-11-19 | 8.000 | 8.000 | 7.710 | 7.780 | 7.131 | 1,222 |
| 2024-11-18 | 7.760 | 7.760 | 7.600 | 7.710 | 7.067 | 3,943 |
| 2024-11-15 | 7.900 | 7.900 | 7.900 | 7.900 | 7.241 | 556 |
| 2024-11-14 | 7.980 | 7.990 | 7.500 | 7.980 | 7.315 | 7,956 |
| 2024-11-13 | 7.700 | 7.700 | 7.650 | 7.650 | 7.012 | 20,256 |
| 2024-11-12 | 7.700 | 7.700 | 7.350 | 7.700 | 7.058 | 10,420 |
| 2024-11-11 | 7.350 | 7.990 | 7.350 | 7.600 | 6.966 | 427 |
| 2024-11-08 | 7.600 | 7.650 | 7.600 | 7.600 | 6.966 | 4,552 |
| 2024-11-07 | 7.990 | 7.990 | 7.280 | 7.390 | 6.774 | 2,627 |
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.