The Organic Meat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	21.268	21.702	20.834	21.230	15.986	68,840
2022-06-10	21.702	21.702	21.606	21.702	16.342	45,434
2022-06-09	21.548	21.596	21.037	21.278	16.023	447,459
2022-06-08	22.088	22.088	21.123	21.307	16.045	398,583
2022-06-07	21.519	21.799	21.336	21.741	16.371	26,159
2022-06-06	21.123	21.644	21.123	21.451	16.153	23,406
2022-06-03	21.943	21.943	20.738	21.123	15.907	410,974
2022-06-02	21.992	23.438	21.220	21.943	16.524	334,562
2022-06-01	22.184	22.184	22.107	22.107	16.647	16,522
2022-05-31	21.895	22.319	21.818	22.165	16.691	79,166
2022-05-30	22.078	22.184	21.702	22.184	16.705	72,282
2022-05-27	22.647	22.995	20.545	21.895	16.488	849,485
2022-05-26	21.461	22.426	21.220	22.204	16.720	236,121
2022-05-25	21.316	21.500	21.037	21.442	16.146	50,253
2022-05-24	21.702	21.808	21.316	21.365	16.088	66,086
2022-05-23	22.310	22.310	21.316	21.606	16.270	118,405
2022-05-20	21.847	22.667	21.722	22.223	16.735	342,134
2022-05-19	21.712	22.358	21.712	22.069	16.618	947,926
2022-05-18	22.088	22.561	21.702	21.885	16.480	278,113
2022-05-17	22.329	22.811	21.857	22.319	16.807	1,133,793
2022-05-16	21.133	22.570	20.265	22.127	16.662	1,136,547
2022-05-13	20.246	21.509	20.217	21.123	15.907	901,115
2022-05-12	19.783	20.448	19.783	20.043	15.093	375,178
2022-05-11	20.767	21.104	19.214	20.159	15.180	1,754,041
2022-05-10	20.767	21.066	20.458	20.767	15.638	259,526
2022-05-09	21.220	21.307	20.496	20.767	15.638	333,185
2022-05-06	21.210	22.030	20.757	21.316	16.052	338,004
2022-04-28	21.702	21.943	21.123	21.596	16.262	1,562,666
2022-04-27	22.233	22.454	21.847	21.895	16.488	105,325
2022-04-26	22.667	22.937	22.088	22.233	16.742	1,343,755
2022-04-25	24.403	24.740	23.053	23.429	17.642	523,872
2022-04-22	23.641	24.596	23.641	24.181	18.209	698,725
2022-04-21	24.306	24.306	23.699	23.921	18.013	114,274
2022-04-20	24.721	24.721	24.316	24.355	18.340	67,463
2022-04-19	25.078	25.078	24.654	24.721	18.616	123,912
2022-04-18	25.174	25.203	24.798	25.097	18.899	69,528
2022-04-15	24.972	25.445	24.789	25.155	18.943	588,581
2022-04-14	24.316	24.692	24.316	24.625	18.543	234,744
2022-04-13	24.982	24.982	24.451	24.509	18.456	237,498
2022-04-12	25.560	25.560	24.731	24.847	18.710	381,373
2022-04-11	26.043	26.274	24.904	25.367	19.102	2,774,249
2022-04-08	25.898	25.908	25.560	25.666	19.327	18,587
2022-04-07	25.570	26.043	25.078	25.078	18.884	26,159
2022-04-06	26.062	26.062	26.043	26.043	19.611	22,029
2022-04-05	26.515	26.525	26.043	26.043	19.611	12,391
2022-04-04	26.496	26.496	25.560	25.657	19.320	48,188
2022-04-01	27.962	27.962	26.534	26.997	20.330	49,565
2022-03-31	27.489	28.107	26.235	27.277	20.540	292,570
2022-03-30	26.862	27.991	26.235	27.566	20.758	526,625
2022-03-29	26.284	27.335	25.416	27.036	20.359	291,881
2022-03-28	26.043	27.470	26.033	26.554	19.996	466,046
2022-03-25	26.332	26.332	25.869	26.033	19.604	48,876
2022-03-24	25.551	26.525	25.551	26.187	19.720	236,809
2022-03-22	25.377	25.560	25.377	25.560	19.248	1,377
2022-03-21	26.014	26.043	25.560	26.033	19.604	11,703
2022-03-18	25.329	26.043	25.078	25.570	19.255	260,215
2022-03-17	26.043	26.506	25.271	26.149	19.691	223,041
2022-03-16	24.837	26.284	24.837	25.985	19.567	537,640
2022-03-15	24.114	24.596	24.114	24.586	18.514	9,638
2022-03-14	25.078	25.078	23.689	24.171	18.202	100,506

← NewerPage 19 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.