The Organic Meat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	20.371	20.931	20.371	20.496	15.434	59,891
2022-09-09	20.313	21.220	20.304	20.545	15.471	534,886
2022-09-08	20.969	21.027	20.477	20.670	15.565	458,474
2022-09-07	20.786	20.882	20.641	20.824	15.681	226,483
2022-09-06	20.448	21.027	20.197	20.873	15.718	3,659,530
2022-09-05	21.220	21.297	20.641	20.670	15.565	181,049
2022-09-02	21.702	21.799	21.220	21.297	16.037	382,062
2022-09-01	22.001	22.184	21.702	21.722	16.357	92,934
2022-08-31	21.702	22.146	21.615	21.943	16.524	76,412
2022-08-30	22.686	22.686	21.577	21.779	16.400	173,477
2022-08-29	22.281	22.715	22.049	22.474	16.923	113,586
2022-08-26	22.667	23.622	22.483	22.609	17.025	85,362
2022-08-25	23.072	23.072	22.377	22.811	17.178	220,288
2022-08-24	22.686	22.946	22.483	22.850	17.207	137,680
2022-08-23	22.667	23.149	22.590	22.840	17.199	773,761
2022-08-22	21.712	22.281	21.712	22.098	16.640	191,375
2022-08-19	21.895	22.570	21.606	22.329	16.814	265,034
2022-08-18	22.667	22.715	21.943	22.098	16.640	163,151
2022-08-17	22.908	23.120	22.493	22.782	17.156	280,178
2022-08-16	23.516	23.872	22.956	23.197	17.468	718,000
2022-08-15	22.377	23.390	22.329	23.178	17.454	977,527
2022-08-12	21.702	22.474	21.625	22.213	16.727	971,331
2022-08-11	21.615	21.992	21.461	21.500	16.190	114,963
2022-08-10	21.066	22.271	21.066	21.760	16.386	1,274,227
2022-08-05	20.583	21.027	20.361	20.911	15.747	519,053
2022-08-04	20.246	20.593	20.063	20.284	15.275	934,846
2022-08-03	20.255	20.390	20.091	20.197	15.209	296,012
2022-08-02	20.149	20.149	20.149	20.149	15.173	2,754
2022-08-01	20.140	20.255	20.140	20.140	15.166	14,456
2022-07-29	20.111	20.255	19.918	20.140	15.166	23,406
2022-07-28	20.101	20.255	19.976	20.111	15.144	525,937
2022-07-27	19.609	20.043	19.609	20.024	15.079	30,978
2022-07-26	19.310	20.043	19.291	19.609	14.766	57,826
2022-07-25	19.792	19.792	19.406	19.493	14.679	8,949
2022-07-22	19.763	20.246	19.580	19.783	14.897	45,434
2022-07-21	19.677	20.005	18.809	19.416	14.621	86,738
2022-07-20	19.445	19.590	19.243	19.474	14.665	83,985
2022-07-19	20.255	20.593	19.870	19.937	15.013	48,876
2022-07-18	20.641	20.738	20.361	20.641	15.543	18,587
2022-07-15	20.892	21.075	20.689	20.921	15.754	67,463
2022-07-14	20.979	21.210	20.738	20.892	15.732	72,282
2022-07-13	20.998	21.123	20.757	20.988	15.805	165,904
2022-07-07	20.795	21.075	20.786	21.017	15.827	96,376
2022-07-06	20.834	21.027	20.767	21.027	15.834	18,587
2022-07-05	21.220	21.220	20.931	20.931	15.761	6,884
2022-07-04	21.037	21.201	21.017	21.201	15.965	8,261
2022-07-01	21.586	21.586	21.046	21.471	16.168	8,949
2022-06-30	21.538	21.548	20.747	21.066	15.863	70,905
2022-06-29	21.413	21.413	21.027	21.220	15.979	188,621
2022-06-28	21.885	21.885	21.220	21.287	16.030	262,968
2022-06-27	21.220	21.789	20.979	21.586	16.255	64,710
2022-06-24	21.712	21.712	20.844	21.220	15.979	215,469
2022-06-23	21.316	22.271	21.210	21.702	16.342	505,973
2022-06-22	22.175	22.175	20.844	21.152	15.928	196,882
2022-06-21	21.702	22.155	21.702	22.136	16.669	26,159
2022-06-20	21.712	22.184	21.606	21.615	16.277	25,471
2022-06-17	21.683	22.609	21.683	21.895	16.488	77,789
2022-06-16	21.423	21.606	21.249	21.606	16.270	4,819
2022-06-15	21.693	21.885	21.220	21.538	16.219	110,832
2022-06-14	20.940	21.220	20.738	21.046	15.848	42,681

← NewerPage 18 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.