The Organic Meat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	21.017	21.027	20.188	20.255	16.740	218,281
2023-05-30	20.689	20.728	20.062	20.660	17.075	280,378
2023-05-29	21.413	21.509	20.304	20.458	16.907	283,514
2023-05-26	21.365	21.857	21.123	21.249	17.561	869,359
2023-05-25	21.567	21.692	21.413	21.471	17.744	161,829
2023-05-24	21.432	21.702	21.432	21.567	17.824	97,223
2023-05-23	21.480	21.731	21.316	21.586	17.840	212,008
2023-05-22	21.934	22.078	21.577	21.664	17.904	315,503
2023-05-19	21.750	22.011	21.625	21.828	18.039	304,213
2023-05-18	21.924	22.088	21.625	21.731	17.960	181,901
2023-05-17	22.049	22.744	21.818	21.895	18.095	1,601,979
2023-05-16	22.040	22.184	21.673	21.721	17.952	777,782
2023-05-15	21.529	22.426	21.519	21.943	18.135	1,030,561
2023-05-12	22.184	22.184	21.654	21.799	18.015	423,389
2023-05-11	21.558	22.995	21.558	22.069	18.239	3,524,480
2023-05-10	21.538	21.692	21.123	21.422	17.705	273,478
2023-05-09	21.461	22.184	21.027	21.567	17.824	1,429,487
2023-05-08	21.712	22.088	20.738	21.538	17.800	685,577
2023-05-05	21.471	22.184	21.471	21.847	18.055	794,717
2023-05-04	21.702	21.702	21.365	21.500	17.768	491,131
2023-05-03	21.847	22.088	21.606	21.721	17.952	280,378
2023-05-02	21.374	22.426	21.374	22.049	18.223	575,182
2023-04-28	21.991	22.339	21.702	21.789	18.007	1,232,533
2023-04-27	22.088	22.763	21.702	22.300	18.430	1,660,940
2023-04-26	22.416	23.467	22.030	22.078	18.247	923,302
2023-04-20	22.570	22.570	22.078	22.426	18.534	425,271
2023-04-19	22.377	22.667	21.905	22.252	18.390	410,217
2023-04-18	21.770	23.004	21.770	22.435	18.542	1,185,490
2023-04-17	21.509	22.570	21.509	22.146	18.302	2,367,216
2023-04-13	21.750	22.040	21.394	21.509	17.776	363,801
2023-04-12	20.496	21.905	20.496	21.770	17.991	2,236,122
2023-04-11	19.918	20.689	19.677	20.381	16.844	535,038
2023-04-10	20.381	20.535	19.821	19.889	16.437	915,148
2023-04-07	18.905	20.207	18.712	20.188	16.684	9,212,948
2023-04-06	18.809	19.214	18.674	18.799	15.536	956,546
2023-04-05	18.519	18.905	18.519	18.712	15.465	262,188
2023-04-04	18.809	18.809	18.394	18.596	15.369	201,972
2023-04-03	18.760	18.799	18.461	18.606	15.377	68,997
2023-03-31	18.085	18.693	18.085	18.664	15.425	287,277
2023-03-30	18.037	18.722	18.037	18.066	14.930	55,825
2023-03-29	18.442	19.117	18.114	18.211	15.050	345,611
2023-03-28	18.529	18.731	18.529	18.616	15.385	30,108
2023-03-27	18.481	18.809	18.230	18.616	15.385	252,152
2023-03-24	18.818	19.165	18.326	18.471	15.265	134,857
2023-03-22	19.812	20.005	18.818	18.973	15.680	280,378
2023-03-21	19.792	20.265	19.628	19.802	16.365	178,137
2023-03-20	20.149	20.255	19.773	19.841	16.397	289,159
2023-03-17	19.889	20.304	19.821	19.850	16.405	705,649
2023-03-16	20.014	20.246	19.889	19.889	16.437	284,141
2023-03-15	19.783	19.956	19.773	19.773	16.341	53,316
2023-03-14	20.226	20.226	19.725	19.783	16.349	131,721
2023-03-13	20.728	20.728	20.014	20.072	16.589	274,105
2023-03-10	19.542	20.641	19.532	20.468	16.915	2,438,094
2023-03-09	19.677	19.908	19.436	19.561	16.166	185,037
2023-03-08	18.876	20.255	18.876	19.349	15.991	185,037
2023-03-07	19.001	19.262	18.828	19.011	15.712	148,657
2023-03-06	18.336	19.291	18.336	18.953	15.664	239,607
2023-03-03	17.844	18.577	17.844	18.239	15.074	308,604
2023-03-02	18.702	19.580	18.143	18.394	15.201	483,605
2023-03-01	19.050	19.677	18.230	18.413	15.217	424,016

← NewerPage 15 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.