The Organic Meat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	22.098	22.426	21.818	22.165	18.318	157,438
2022-12-05	22.242	22.512	21.818	22.040	18.215	224,553
2022-12-02	22.860	23.139	22.001	22.136	18.294	410,844
2022-12-01	22.464	23.535	22.464	22.860	18.892	489,877
2022-11-30	22.397	23.043	22.397	22.686	18.749	343,729
2022-11-29	22.657	23.043	22.281	22.445	18.549	205,736
2022-11-28	21.991	22.590	21.712	22.213	18.358	361,919
2022-11-25	23.535	23.583	22.782	23.053	19.052	212,008
2022-11-24	22.561	23.602	22.561	23.255	19.219	250,270
2022-11-23	23.622	23.805	22.860	23.081	19.076	239,607
2022-11-22	23.139	23.921	22.995	23.332	19.283	517,476
2022-11-21	23.149	23.998	22.667	22.917	18.940	452,870
2022-11-18	23.872	24.065	22.725	22.889	18.916	441,579
2022-11-17	24.789	24.789	23.650	23.853	19.713	984,772
2022-11-16	24.924	25.088	24.239	24.519	20.263	2,174,652
2022-11-15	24.017	24.972	23.737	24.692	20.407	1,598,843
2022-11-14	23.168	24.306	22.869	24.046	19.873	1,414,433
2022-11-11	23.602	23.988	22.937	23.323	19.275	568,282
2022-11-10	22.184	23.371	21.808	23.303	19.259	2,272,502
2022-11-08	22.252	22.474	21.606	21.741	17.968	895,703
2022-11-07	22.609	23.024	22.184	22.213	18.358	300,449
2022-11-04	21.268	22.194	21.239	22.175	18.326	507,440
2022-11-03	22.011	22.358	21.799	21.847	18.055	862,459
2022-11-02	22.184	22.763	21.799	21.885	18.087	622,852
2022-11-01	22.088	22.647	21.519	22.117	18.278	907,621
2022-10-31	21.895	22.426	21.374	21.519	17.784	122,312
2022-10-28	22.175	22.946	21.702	21.837	18.047	176,883
2022-10-27	22.184	22.898	21.702	22.030	18.207	758,964
2022-10-26	22.715	22.898	21.712	22.127	18.286	2,569,188
2022-10-25	23.496	23.853	22.503	22.686	18.749	917,030
2022-10-24	24.451	24.818	23.496	23.679	19.570	418,998
2022-10-21	24.113	24.567	23.342	24.056	19.881	996,689
2022-10-20	24.384	25.068	23.660	24.113	19.929	1,551,172
2022-10-19	22.908	24.113	22.435	24.113	19.929	1,083,249
2022-10-18	24.162	25.850	24.114	24.625	18.543	4,062,244
2022-10-17	25.020	25.020	24.133	24.287	18.289	773,761
2022-10-14	26.525	26.525	24.548	24.702	18.601	2,334,362
2022-10-13	23.824	25.560	23.824	25.560	19.248	4,695,571
2022-10-12	23.139	24.306	22.908	23.786	17.911	2,220,776
2022-10-11	23.332	23.728	22.889	22.956	17.287	958,940
2022-10-10	23.631	24.258	22.860	23.236	17.497	932,781
2022-10-07	24.355	24.673	23.535	23.776	17.904	13,656,463
2022-10-06	22.956	22.956	22.329	22.956	17.287	3,472,286
2022-10-05	19.773	21.355	19.600	21.355	16.081	1,082,852
2022-10-04	20.255	20.496	19.773	19.870	14.962	85,362
2022-10-03	20.169	20.255	19.966	20.101	15.137	125,289
2022-09-30	20.979	21.027	19.870	20.506	15.442	360,033
2022-09-29	20.699	20.979	20.448	20.583	15.500	309,091
2022-09-28	21.027	21.027	20.545	20.612	15.522	161,085
2022-09-27	20.728	21.104	20.603	20.959	15.783	539,705
2022-09-26	20.265	20.718	20.265	20.593	15.507	174,165
2022-09-23	19.773	20.738	19.773	20.371	15.340	378,620
2022-09-22	19.667	20.063	19.436	19.908	14.991	597,531
2022-09-21	19.204	19.677	19.204	19.648	14.795	139,745
2022-09-20	19.657	19.754	19.214	19.291	14.527	345,576
2022-09-19	19.773	19.773	19.291	19.406	14.614	998,867
2022-09-16	20.034	20.159	19.677	19.725	14.853	68,840
2022-09-15	20.265	20.603	19.870	20.034	15.086	258,150
2022-09-14	20.255	20.496	20.063	20.207	15.217	185,179
2022-09-13	20.747	20.892	20.255	20.545	15.471	237,498

← NewerPage 17 of 21 · 1,242 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.