Orient Rental Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 7.350 | 7.850 | 7.330 | 7.850 | 7.195 | 7,000 |
| 2024-11-05 | 7.980 | 7.980 | 7.350 | 7.350 | 6.737 | 10 |
| 2024-11-04 | 7.500 | 7.500 | 7.350 | 7.350 | 6.737 | 8,126 |
| 2024-11-01 | 7.020 | 7.490 | 7.010 | 7.490 | 6.865 | 5,517 |
| 2024-10-31 | 7.400 | 7.490 | 7.300 | 7.370 | 6.755 | 2,492 |
| 2024-10-30 | 7.300 | 7.490 | 7.300 | 7.420 | 6.801 | 5,331 |
| 2024-10-29 | 7.490 | 7.490 | 7.110 | 7.350 | 6.737 | 73,519 |
| 2024-10-28 | 7.500 | 7.500 | 7.420 | 7.420 | 6.801 | 34,606 |
| 2024-10-25 | 7.390 | 7.390 | 7.380 | 7.390 | 6.774 | 54,725 |
| 2024-10-24 | 7.390 | 7.390 | 7.340 | 7.390 | 6.774 | 6 |
| 2024-10-23 | 7.390 | 7.390 | 7.390 | 7.390 | 6.774 | 46,408 |
| 2024-10-22 | 7.230 | 7.230 | 7.230 | 7.230 | 6.627 | 500 |
| 2024-10-18 | 7.100 | 7.200 | 7.100 | 7.200 | 6.600 | 5,300 |
| 2024-10-17 | 7.300 | 7.300 | 7.070 | 7.070 | 6.480 | 2,266 |
| 2024-10-16 | 7.490 | 7.490 | 7.050 | 7.060 | 6.471 | 5,479 |
| 2024-10-15 | 8.400 | 8.400 | 8.000 | 8.030 | 6.260 | 14,953 |
| 2024-10-14 | 8.390 | 8.400 | 8.190 | 8.370 | 6.526 | 8,310 |
| 2024-10-11 | 8.000 | 8.380 | 8.000 | 8.000 | 6.237 | 3,466 |
| 2024-10-10 | 8.400 | 8.480 | 8.280 | 8.280 | 6.455 | 11,894 |
| 2024-10-09 | 8.490 | 8.490 | 8.210 | 8.210 | 6.401 | 3,381 |
| 2024-10-08 | 8.010 | 8.150 | 8.010 | 8.150 | 6.354 | 1,272 |
| 2024-10-07 | 8.000 | 8.490 | 8.000 | 8.050 | 6.276 | 46,031 |
| 2024-10-04 | 7.890 | 8.250 | 7.670 | 7.900 | 6.159 | 2,238 |
| 2024-10-03 | 8.000 | 8.000 | 8.000 | 8.000 | 6.237 | 5,036 |
| 2024-10-02 | 7.940 | 8.050 | 7.940 | 7.940 | 6.190 | 11,477 |
| 2024-10-01 | 8.480 | 8.480 | 7.940 | 7.940 | 6.190 | 40,960 |
| 2024-09-30 | 8.150 | 8.150 | 7.920 | 8.000 | 6.237 | 110,608 |
| 2024-09-27 | 8.300 | 8.480 | 8.290 | 8.290 | 6.463 | 846 |
| 2024-09-26 | 8.990 | 8.990 | 8.100 | 8.110 | 6.323 | 7,171 |
| 2024-09-25 | 8.170 | 8.490 | 8.000 | 8.350 | 6.510 | 4,687 |
| 2024-09-24 | 8.450 | 8.450 | 8.000 | 8.210 | 6.401 | 16,458 |
| 2024-09-23 | 8.450 | 8.700 | 7.980 | 8.150 | 6.354 | 235,093 |
| 2024-09-20 | 6.990 | 7.980 | 6.980 | 7.980 | 6.222 | 711,708 |
| 2024-09-19 | 6.990 | 6.990 | 6.900 | 6.980 | 5.442 | 5,682 |
| 2024-09-18 | 6.990 | 6.990 | 6.990 | 6.990 | 5.450 | 295 |
| 2024-09-16 | 6.990 | 6.990 | 6.980 | 6.990 | 5.450 | 17 |
| 2024-09-13 | 7.020 | 7.020 | 6.990 | 6.990 | 5.450 | 29,775 |
| 2024-09-12 | 6.990 | 6.990 | 6.900 | 6.900 | 5.380 | 530 |
| 2024-09-11 | 6.960 | 6.990 | 6.900 | 6.990 | 5.450 | 31,502 |
| 2024-09-10 | 6.720 | 6.990 | 6.720 | 6.990 | 5.450 | 5,087 |
| 2024-09-05 | 6.710 | 6.850 | 6.710 | 6.850 | 5.341 | 33 |
| 2024-09-04 | 6.850 | 6.950 | 6.850 | 6.850 | 5.341 | 505 |
| 2024-08-30 | 6.870 | 6.870 | 6.870 | 6.870 | 5.356 | 5,000 |
| 2024-08-29 | 6.960 | 6.960 | 6.820 | 6.820 | 5.317 | 2 |
| 2024-08-28 | 6.700 | 6.990 | 6.700 | 6.820 | 5.317 | 7,036 |
| 2024-08-27 | 6.700 | 6.990 | 6.700 | 6.890 | 5.372 | 1,582 |
| 2024-08-22 | 6.900 | 6.980 | 6.800 | 6.800 | 5.302 | 2,501 |
| 2024-08-21 | 6.800 | 6.990 | 6.800 | 6.980 | 5.442 | 114 |
| 2024-08-20 | 6.980 | 6.990 | 6.980 | 6.980 | 5.442 | 2,416 |
| 2024-08-12 | 6.850 | 6.850 | 6.850 | 6.850 | 5.341 | 1,000 |
| 2024-08-09 | 6.990 | 6.990 | 6.990 | 6.990 | 5.450 | 2,464 |
| 2024-08-08 | 6.980 | 6.980 | 6.980 | 6.980 | 5.442 | 2 |
| 2024-08-05 | 6.990 | 6.990 | 6.980 | 6.980 | 5.442 | 10 |
| 2024-08-02 | 6.980 | 6.990 | 6.650 | 6.980 | 5.442 | 2,105 |
| 2024-08-01 | 6.990 | 6.990 | 6.980 | 6.980 | 5.442 | 36 |
| 2024-07-31 | 6.980 | 6.980 | 6.980 | 6.980 | 5.442 | 100 |
| 2024-07-30 | 6.980 | 6.980 | 6.810 | 6.980 | 5.442 | 1 |
| 2024-07-29 | 6.980 | 6.980 | 6.980 | 6.980 | 5.442 | 449 |
| 2024-07-25 | 6.980 | 6.980 | 6.980 | 6.980 | 5.442 | 1,002 |
| 2024-07-24 | 6.800 | 6.990 | 6.800 | 6.990 | 5.450 | 1 |
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.