The Organic Meat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	22.734	22.908	22.088	22.146	20.133	2,306,545
2023-11-22	22.184	23.139	22.184	22.464	20.422	6,418,979
2023-11-21	22.040	22.715	21.895	22.117	20.106	5,462,719
2023-11-20	21.365	22.233	21.181	21.837	19.852	3,511,422
2023-11-17	21.413	22.030	21.210	21.413	19.466	2,538,054
2023-11-16	21.210	21.509	21.172	21.258	19.326	1,872,036
2023-11-15	20.911	21.500	20.738	21.085	19.168	1,925,637
2023-11-14	21.104	21.181	20.738	20.911	19.010	1,028,679
2023-11-13	21.365	21.365	20.786	20.940	19.037	1,650,220
2023-11-10	21.114	21.432	20.950	21.094	19.177	1,672,459
2023-11-08	21.191	21.461	20.979	21.017	19.107	800,020
2023-11-07	22.127	22.165	21.027	21.162	19.238	1,408,446
2023-11-06	21.230	22.522	21.230	21.992	19.992	6,109,920
2023-11-03	21.075	21.316	20.786	21.056	19.142	2,150,304
2023-11-02	20.882	21.172	20.709	21.075	19.159	1,947,305
2023-11-01	20.632	21.123	20.400	20.882	18.984	2,129,776
2023-10-31	21.008	21.094	20.641	20.689	18.809	1,566,968
2023-10-30	21.249	21.654	20.931	21.046	19.133	3,580,419
2023-10-27	21.123	21.702	20.738	21.249	19.317	3,667,092
2023-10-26	20.680	20.931	20.448	20.795	18.905	2,725,657
2023-10-25	20.255	20.641	20.255	20.477	18.616	1,927,918
2023-10-24	20.111	20.718	19.580	20.159	18.326	1,903,968
2023-10-23	19.706	20.255	19.464	19.898	18.090	2,106,967
2023-10-20	19.725	19.908	19.484	19.628	17.844	1,666,756
2023-10-19	19.243	19.599	18.982	19.503	17.730	3,865,529
2023-10-18	19.522	19.522	19.098	19.185	17.441	1,805,320
2023-10-17	20.940	21.201	20.738	20.786	17.178	2,832,003
2023-10-16	20.776	21.702	20.111	21.085	17.426	6,457,469
2023-10-13	20.786	21.027	20.468	20.545	16.979	1,995,261
2023-10-12	21.037	21.461	20.689	20.853	17.234	1,443,914
2023-10-11	21.201	21.278	20.863	21.181	17.505	1,995,888
2023-10-10	21.326	21.702	20.689	21.066	17.410	4,317,315
2023-10-09	20.448	21.210	20.159	21.133	17.465	8,629,612
2023-10-06	19.792	19.947	19.580	19.734	16.310	645,433
2023-10-05	19.879	20.140	19.551	19.696	16.278	1,635,223
2023-10-04	20.159	20.352	19.918	19.956	16.493	949,646
2023-10-03	19.725	20.400	19.725	20.043	16.565	3,450,465
2023-10-02	19.214	19.706	19.214	19.551	16.158	1,369,899
2023-09-28	19.474	19.677	19.291	19.329	15.975	1,443,914
2023-09-27	19.358	19.484	19.243	19.426	16.054	945,256
2023-09-26	19.609	19.648	19.233	19.291	15.943	1,270,167
2023-09-25	19.551	19.657	19.387	19.474	16.094	553,229
2023-09-22	19.657	19.860	19.436	19.493	16.110	1,159,773
2023-09-21	19.513	19.966	19.214	19.542	16.150	4,213,820
2023-09-20	20.738	20.786	19.050	19.561	16.166	4,454,681
2023-09-19	20.304	21.133	20.178	20.439	16.891	1,933,164
2023-09-18	19.918	20.159	19.686	19.995	16.525	277,869
2023-09-15	20.304	20.496	19.783	19.899	16.445	934,592
2023-09-14	19.899	20.062	19.899	20.005	16.533	109,768
2023-09-13	19.870	20.207	19.870	19.927	16.469	212,635
2023-09-12	19.870	20.448	19.870	20.130	16.636	312,994
2023-09-11	20.670	20.670	20.072	20.226	16.716	183,155
2023-09-08	20.169	20.718	20.014	20.294	16.772	443,461
2023-09-07	20.680	20.680	19.783	20.014	16.541	1,327,874
2023-09-06	20.506	20.738	20.304	20.564	16.995	503,676
2023-09-05	20.738	20.921	20.400	20.448	16.899	417,117
2023-09-04	20.738	20.969	20.352	20.593	17.019	1,421,333
2023-09-01	20.062	20.776	20.062	20.246	16.732	1,354,845
2023-08-31	20.738	21.509	19.397	20.120	16.628	4,149,214
2023-08-30	20.738	21.702	20.352	20.516	16.955	1,794,543

← NewerPage 13 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.