The Organic Meat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	20.072	20.072	19.532	19.648	16.238	17,563
2023-02-24	19.966	20.062	19.570	19.686	16.270	25,090
2023-02-23	20.091	20.448	19.918	19.966	16.501	94,086
2023-02-22	20.207	20.738	19.927	20.448	16.899	351,256
2023-02-21	20.255	20.255	19.725	19.985	16.517	176,255
2023-02-20	20.246	20.545	19.725	20.053	16.573	370,073
2023-02-17	20.265	20.632	19.918	20.207	16.700	229,571
2023-02-16	21.220	21.316	20.246	20.323	16.796	429,662
2023-02-15	19.870	21.249	19.870	20.959	17.322	1,568,735
2023-02-14	19.812	20.111	19.011	19.841	16.397	718,821
2023-02-13	18.442	19.956	18.423	19.821	16.381	721,330
2023-02-10	18.374	18.789	18.326	18.645	15.409	140,502
2023-02-09	18.616	19.243	18.471	18.828	15.560	329,303
2023-02-08	18.047	18.702	17.892	18.538	15.321	317,385
2023-02-07	18.230	18.326	17.902	17.998	14.875	315,503
2023-02-06	18.201	18.317	17.748	17.921	14.811	212,008
2023-02-03	18.423	18.799	18.085	18.201	15.042	141,130
2023-02-02	18.326	18.857	18.326	18.423	15.225	124,194
2023-02-01	18.606	18.683	18.346	18.413	15.217	55,197
2023-01-31	19.001	19.030	18.133	18.307	15.130	470,432
2023-01-30	19.590	19.850	18.326	18.548	15.329	260,306
2023-01-27	20.149	20.207	19.648	19.696	16.278	107,886
2023-01-26	19.291	20.487	19.291	20.149	16.652	1,435,760
2023-01-25	18.712	19.291	18.664	19.059	15.752	518,103
2023-01-24	17.854	18.702	17.854	18.471	15.265	249,016
2023-01-23	17.834	17.941	17.555	17.680	14.612	169,356
2023-01-20	18.423	18.751	17.825	17.854	14.755	275,987
2023-01-19	18.317	18.712	18.133	18.558	15.337	2,002,160
2023-01-18	18.037	18.317	17.844	18.037	14.907	312,367
2023-01-17	18.905	18.905	17.844	17.969	14.851	447,852
2023-01-16	19.108	19.291	18.326	18.596	15.369	314,876
2023-01-13	19.243	19.378	19.098	19.108	15.791	341,848
2023-01-12	19.908	19.908	19.291	19.320	15.967	559,501
2023-01-11	20.265	20.477	19.484	19.600	16.198	614,071
2023-01-10	20.236	20.738	19.763	20.294	16.772	1,103,948
2023-01-09	19.783	19.870	19.387	19.513	16.126	255,288
2023-01-06	19.677	19.918	19.677	19.812	16.373	176,883
2023-01-05	19.831	19.966	19.484	19.609	16.206	186,291
2023-01-04	20.477	20.477	19.677	19.773	16.341	109,768
2023-01-03	20.255	20.487	19.677	19.792	16.357	420,880
2023-01-02	19.966	20.834	19.879	20.265	16.748	107,259
2022-12-30	19.436	20.458	19.387	19.927	16.469	265,324
2022-12-29	19.734	20.005	19.436	19.677	16.262	57,706
2022-12-28	19.783	20.043	19.291	19.600	16.198	383,246
2022-12-27	20.062	20.062	19.754	19.812	16.373	165,592
2022-12-26	20.738	20.950	19.773	19.908	16.453	392,654
2022-12-23	20.352	20.448	19.908	20.130	16.636	274,733
2022-12-22	20.255	20.931	20.255	20.352	16.820	238,980
2022-12-21	20.255	21.075	20.072	20.188	16.684	322,403
2022-12-20	21.210	21.210	20.207	20.853	17.234	629,125
2022-12-19	20.979	21.866	20.834	21.210	17.529	337,457
2022-12-16	20.824	21.172	20.738	20.767	17.162	85,932
2022-12-15	21.432	21.876	20.352	20.747	17.147	705,021
2022-12-14	21.895	22.397	21.220	21.471	17.744	570,164
2022-12-13	21.702	22.127	21.702	21.789	18.007	756,455
2022-12-12	21.799	22.165	21.702	21.712	17.944	117,922
2022-12-09	21.953	22.638	21.799	21.895	18.095	61,470
2022-12-08	22.011	22.348	21.692	21.799	18.015	212,635
2022-12-07	22.638	22.667	21.943	22.030	18.207	82,169
2022-12-06	22.098	22.426	21.818	22.165	18.318	157,438

← NewerPage 16 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.