The Organic Meat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 40.231 | 40.704 | 39.546 | 39.662 | 36.056 | 1,800,862 |
| 2024-08-21 | 40.511 | 40.993 | 39.787 | 40.212 | 36.556 | 3,124,499 |
| 2024-08-20 | 40.270 | 40.694 | 39.353 | 39.816 | 36.197 | 2,001,801 |
| 2024-08-19 | 41.186 | 41.331 | 39.064 | 39.672 | 36.065 | 2,394,129 |
| 2024-08-16 | 41.359 | 42.584 | 40.617 | 40.819 | 37.108 | 3,285,766 |
| 2024-08-15 | 41.494 | 42.768 | 40.704 | 41.331 | 37.573 | 4,756,445 |
| 2024-08-13 | 41.494 | 42.054 | 40.511 | 41.398 | 37.635 | 5,886,190 |
| 2024-08-12 | 45.044 | 45.719 | 40.511 | 41.109 | 37.372 | 11,399,506 |
| 2024-08-09 | 42.932 | 46.009 | 42.932 | 44.649 | 40.590 | 20,662,739 |
| 2024-08-08 | 43.105 | 44.610 | 42.440 | 42.787 | 38.897 | 8,543,342 |
| 2024-08-07 | 42.719 | 44.253 | 42.536 | 42.932 | 39.029 | 8,360,079 |
| 2024-08-06 | 42.922 | 43.964 | 41.475 | 42.536 | 38.669 | 12,796,196 |
| 2024-08-05 | 43.086 | 44.369 | 41.668 | 42.652 | 38.774 | 15,844,073 |
| 2024-08-02 | 39.932 | 43.153 | 39.594 | 43.086 | 39.169 | 21,238,571 |
| 2024-08-01 | 38.003 | 40.896 | 38.003 | 39.228 | 35.662 | 11,978,567 |
| 2024-07-31 | 39.295 | 39.932 | 37.762 | 37.993 | 34.539 | 3,500,088 |
| 2024-07-30 | 38.369 | 41.398 | 37.617 | 39.035 | 35.486 | 28,317,558 |
| 2024-07-29 | 36.315 | 38.919 | 36.026 | 37.636 | 34.215 | 11,970,618 |
| 2024-07-26 | 35.206 | 36.286 | 34.299 | 35.649 | 32.409 | 3,612,421 |
| 2024-07-25 | 36.267 | 36.537 | 34.945 | 35.100 | 31.909 | 2,441,835 |
| 2024-07-24 | 36.074 | 37.424 | 35.929 | 36.257 | 32.961 | 4,957,661 |
| 2024-07-23 | 34.733 | 36.546 | 34.733 | 35.698 | 32.452 | 3,647,705 |
| 2024-07-22 | 35.003 | 35.292 | 33.518 | 34.376 | 31.251 | 3,007,284 |
| 2024-07-19 | 38.466 | 38.591 | 34.415 | 34.858 | 31.690 | 7,218,340 |
| 2024-07-18 | 37.135 | 39.536 | 37.048 | 38.032 | 34.574 | 12,279,815 |
| 2024-07-15 | 34.694 | 36.652 | 33.904 | 36.257 | 32.961 | 9,223,735 |
| 2024-07-12 | 33.904 | 34.675 | 32.312 | 33.769 | 30.699 | 1,880,411 |
| 2024-07-11 | 33.855 | 34.386 | 33.701 | 33.817 | 30.743 | 753,456 |
| 2024-07-10 | 34.386 | 34.916 | 33.788 | 34.116 | 31.014 | 1,658,586 |
| 2024-07-09 | 34.193 | 35.302 | 33.614 | 34.386 | 31.260 | 5,951,015 |
| 2024-07-08 | 34.241 | 34.714 | 33.662 | 34.222 | 31.111 | 1,203,741 |
| 2024-07-05 | 35.013 | 35.350 | 34.241 | 34.395 | 31.269 | 1,292,258 |
| 2024-07-04 | 35.678 | 35.688 | 34.569 | 34.974 | 31.795 | 2,016,843 |
| 2024-07-03 | 33.807 | 35.977 | 33.614 | 35.341 | 32.128 | 6,470,176 |
| 2024-07-02 | 33.614 | 35.495 | 33.132 | 33.807 | 30.734 | 8,425,641 |
| 2024-07-01 | 33.122 | 34.531 | 33.122 | 33.325 | 30.295 | 3,407,616 |
| 2024-06-28 | 34.945 | 35.592 | 33.711 | 33.942 | 30.856 | 2,502,653 |
| 2024-06-27 | 35.688 | 35.929 | 34.531 | 34.685 | 31.532 | 1,006,276 |
| 2024-06-26 | 35.784 | 36.257 | 34.511 | 35.370 | 32.154 | 2,800,106 |
| 2024-06-25 | 36.662 | 37.414 | 35.833 | 36.093 | 32.812 | 2,361,753 |
| 2024-06-24 | 35.215 | 38.128 | 34.531 | 37.607 | 34.189 | 8,663,621 |
| 2024-06-21 | 33.788 | 35.495 | 33.788 | 34.984 | 31.804 | 3,951,026 |
| 2024-06-20 | 32.843 | 34.916 | 32.794 | 34.463 | 31.330 | 4,484,678 |
| 2024-06-14 | 33.103 | 34.338 | 32.409 | 32.823 | 29.839 | 2,514,268 |
| 2024-06-13 | 33.286 | 35.428 | 30.865 | 33.470 | 30.427 | 12,341,501 |
| 2024-06-12 | 33.248 | 34.048 | 32.322 | 33.363 | 30.330 | 722,210 |
| 2024-06-11 | 34.723 | 35.061 | 32.553 | 32.939 | 29.945 | 2,665,681 |
| 2024-06-10 | 34.627 | 35.389 | 33.277 | 34.077 | 30.979 | 2,147,790 |
| 2024-06-07 | 34.048 | 34.627 | 31.733 | 34.019 | 30.927 | 5,399,528 |
| 2024-06-06 | 35.755 | 36.083 | 33.759 | 34.029 | 30.935 | 1,801,862 |
| 2024-06-05 | 35.592 | 36.624 | 34.965 | 35.505 | 32.277 | 2,724,285 |
| 2024-06-04 | 39.903 | 39.903 | 35.302 | 35.592 | 32.356 | 8,700,911 |
| 2024-06-03 | 36.218 | 38.148 | 35.418 | 38.148 | 34.680 | 9,493,102 |
| 2024-05-31 | 32.794 | 35.321 | 32.409 | 35.321 | 32.110 | 8,265,667 |
| 2024-05-30 | 31.540 | 33.035 | 30.721 | 32.708 | 29.734 | 2,135,013 |
| 2024-05-29 | 32.023 | 32.254 | 31.174 | 31.656 | 28.778 | 1,878,459 |
| 2024-05-27 | 33.277 | 33.334 | 31.753 | 32.003 | 29.094 | 2,154,358 |
| 2024-05-24 | 34.627 | 35.698 | 33.084 | 33.344 | 30.313 | 6,679,503 |
| 2024-05-23 | 31.232 | 33.682 | 31.232 | 33.682 | 30.620 | 6,513,373 |
| 2024-05-22 | 32.601 | 32.601 | 31.010 | 31.328 | 28.480 | 1,289,257 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-10-16 | 1.9291 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.