The Organic Meat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	20.738	21.702	20.352	20.516	16.955	1,794,543
2023-08-29	22.483	22.483	20.902	20.902	17.274	5,362,302
2023-08-28	22.570	23.139	22.377	22.599	18.677	1,412,552
2023-08-25	22.792	23.004	22.184	22.281	18.414	1,053,141
2023-08-24	23.149	23.535	22.821	22.917	18.940	832,979
2023-08-23	23.525	23.525	22.377	22.754	18.805	1,023,034
2023-08-22	23.911	23.911	22.821	23.024	19.028	620,344
2023-08-21	23.641	24.113	23.487	23.650	19.546	587,100
2023-08-18	24.104	24.499	23.679	23.834	19.697	583,336
2023-08-17	23.641	24.596	23.448	23.882	19.737	1,608,252
2023-08-16	24.654	24.654	23.728	23.872	19.729	820,434
2023-08-15	26.091	26.091	24.596	24.702	20.415	5,798,863
2023-08-11	22.956	24.596	22.908	24.268	20.056	2,677,701
2023-08-10	23.429	23.824	22.956	23.072	19.068	1,194,898
2023-08-09	22.503	23.516	22.503	23.053	19.052	1,111,475
2023-08-08	23.631	23.631	22.686	22.811	18.852	982,263
2023-08-07	24.104	24.519	23.342	23.458	19.386	1,965,780
2023-08-04	24.113	24.837	23.679	23.911	19.761	3,305,572
2023-08-03	23.390	25.232	22.966	23.950	19.793	10,355,158
2023-08-02	22.570	24.017	22.522	23.496	19.418	6,496,985
2023-08-01	21.027	22.474	20.931	22.474	18.573	8,222,531
2023-07-31	21.172	21.172	20.747	20.902	17.274	464,160
2023-07-27	21.606	21.654	20.931	21.085	17.426	1,142,837
2023-07-26	21.799	21.943	21.461	21.519	17.784	546,329
2023-07-25	21.461	22.184	21.461	21.828	18.039	1,162,282
2023-07-24	21.673	21.991	21.037	21.683	17.920	1,129,665
2023-07-21	21.577	22.107	21.220	21.326	17.625	1,694,811
2023-07-20	20.062	21.586	19.966	21.442	17.720	1,462,731
2023-07-19	21.210	21.316	19.773	20.082	16.596	804,753
2023-07-18	20.834	21.384	20.834	21.268	17.577	502,422
2023-07-17	21.230	21.230	20.795	20.844	17.226	333,066
2023-07-14	21.220	21.394	20.834	21.181	17.505	314,876
2023-07-13	21.895	21.895	21.075	21.114	17.449	711,921
2023-07-12	21.509	21.895	21.461	21.567	17.824	555,737
2023-07-11	21.461	22.040	21.461	21.664	17.904	1,439,523
2023-07-10	21.075	21.991	20.844	21.345	17.641	1,376,799
2023-07-07	21.114	21.114	20.689	20.786	17.178	171,237
2023-07-06	20.738	21.413	20.294	20.689	17.099	498,658
2023-07-05	21.017	21.220	20.641	20.738	17.139	350,629
2023-07-04	21.239	21.249	20.738	20.786	17.178	684,322
2023-07-03	21.509	21.548	20.786	21.548	17.808	2,315,782
2023-06-27	20.255	20.583	19.918	20.043	16.565	255,288
2023-06-26	20.149	20.718	19.773	20.294	16.772	932,083
2023-06-23	19.956	20.207	19.725	19.956	16.493	663,623
2023-06-22	19.291	20.207	19.243	19.966	16.501	1,344,182
2023-06-21	19.387	19.918	19.194	19.300	15.951	1,173,572
2023-06-20	20.931	20.931	19.214	19.262	15.919	4,911,941
2023-06-19	20.728	21.548	20.487	20.767	17.162	2,813,813
2023-06-16	20.255	20.632	19.966	20.477	16.923	790,326
2023-06-15	20.680	20.680	20.014	20.159	16.660	493,640
2023-06-14	20.738	21.220	20.255	20.439	16.891	1,936,927
2023-06-13	20.670	20.670	20.014	20.072	16.589	125,449
2023-06-12	20.062	20.931	20.024	20.265	16.748	62,724
2023-06-09	20.352	20.632	20.255	20.333	16.804	84,678
2023-06-08	20.728	20.834	20.361	20.410	16.868	176,883
2023-06-07	20.834	20.979	20.468	20.738	17.139	164,338
2023-06-06	20.265	20.882	20.255	20.699	17.107	216,399
2023-06-05	20.400	20.496	20.014	20.255	16.740	124,194
2023-06-02	20.255	20.641	20.091	20.448	16.899	75,269
2023-06-01	20.275	20.632	20.159	20.400	16.860	90,323

← NewerPage 14 of 21 · 1,246 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.