The Organic Meat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	19.001	19.001	18.490	18.558	16.871	264,583
2024-02-19	18.481	18.809	18.037	18.770	17.064	512,059
2024-02-16	18.182	18.596	18.018	18.288	16.625	240,063
2024-02-15	18.905	18.934	18.317	18.384	16.713	383,189
2024-02-14	18.780	18.895	18.529	18.645	16.950	416,832
2024-02-13	18.452	18.567	17.940	18.249	16.590	645,490
2024-02-12	19.098	19.272	18.326	18.394	16.722	428,236
2024-02-09	19.349	19.426	18.635	19.223	17.476	175,058
2024-02-07	19.464	19.744	19.252	19.657	17.870	760,675
2024-02-06	19.571	19.571	19.108	19.291	17.537	506,356
2024-02-02	19.474	19.580	19.117	19.272	17.520	228,659
2024-02-01	18.924	19.387	18.924	19.108	17.371	242,344
2024-01-31	19.474	19.773	18.809	19.127	17.388	620,971
2024-01-30	19.831	19.966	19.300	19.397	17.634	258,880
2024-01-29	19.831	20.197	19.773	19.821	18.019	179,049
2024-01-26	20.255	20.255	19.677	19.860	18.054	419,683
2024-01-25	20.313	20.545	20.082	20.149	18.318	384,899
2024-01-24	20.448	20.612	20.275	20.304	18.458	353,537
2024-01-23	20.111	20.496	19.918	20.381	18.528	279,979
2024-01-22	19.889	20.583	19.792	20.111	18.282	227,518
2024-01-19	19.889	20.381	19.889	20.120	18.291	199,007
2024-01-18	20.111	20.323	19.783	20.130	18.300	418,542
2024-01-17	20.632	20.738	19.783	20.265	18.423	662,597
2024-01-16	20.786	20.834	20.361	20.535	18.668	302,787
2024-01-15	21.268	21.394	20.834	20.863	18.966	317,613
2024-01-12	21.365	21.586	21.037	21.104	19.186	622,111
2024-01-11	21.557	21.557	21.220	21.307	19.370	542,851
2024-01-10	21.693	21.847	21.210	21.307	19.370	603,294
2024-01-09	21.847	22.281	21.316	21.519	19.563	1,082,280
2024-01-08	21.992	22.426	21.712	21.760	19.782	542,851
2024-01-05	22.088	22.763	21.702	22.117	20.106	1,751,719
2024-01-04	22.522	22.570	21.943	22.088	20.080	977,359
2024-01-03	23.139	23.284	22.474	22.522	20.475	1,662,765
2024-01-02	23.622	23.843	22.792	22.937	20.852	5,140,544
2024-01-01	21.365	22.522	21.220	22.522	20.475	2,698,286
2023-12-29	21.152	21.201	20.882	20.950	19.045	394,023
2023-12-28	21.075	21.741	21.046	21.152	19.229	1,500,252
2023-12-27	19.532	20.959	19.397	20.795	18.905	1,196,324
2023-12-26	20.882	20.969	19.397	19.580	17.800	1,410,157
2023-12-22	21.114	21.702	20.834	20.902	19.001	1,186,630
2023-12-21	20.545	21.075	20.535	20.969	19.063	657,465
2023-12-20	20.834	21.017	19.677	20.352	18.502	935,163
2023-12-19	22.426	22.493	20.728	20.844	18.949	2,027,706
2023-12-18	22.850	23.043	22.262	22.406	20.369	1,528,763
2023-12-15	22.618	23.139	22.204	22.416	20.378	1,998,625
2023-12-14	22.358	22.763	22.194	22.445	20.404	1,439,808
2023-12-13	23.670	23.747	22.184	22.512	20.466	2,412,606
2023-12-12	23.438	24.104	23.332	23.467	21.334	4,987,724
2023-12-11	23.631	23.872	23.062	23.255	21.141	2,648,677
2023-12-08	23.371	23.728	23.245	23.438	21.308	2,646,396
2023-12-07	23.207	23.824	23.091	23.226	21.115	4,132,963
2023-12-06	23.564	23.728	23.110	23.188	21.080	3,619,194
2023-12-05	23.612	23.921	23.245	23.448	21.316	8,007,045
2023-12-04	22.715	23.477	22.426	23.072	20.974	9,797,540
2023-12-01	22.426	22.426	21.924	22.088	20.080	2,923,524
2023-11-30	22.474	23.091	22.204	22.368	20.334	6,977,226
2023-11-29	21.712	22.667	21.606	22.310	20.282	5,577,333
2023-11-28	21.963	22.233	21.615	21.683	19.712	1,156,408
2023-11-27	22.040	22.184	21.345	21.760	19.782	1,113,642
2023-11-24	21.847	22.647	21.799	21.847	19.861	1,354,275

← NewerPage 12 of 21 · 1,241 trading daysOlder →

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.