The Organic Meat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	35.000	35.800	34.310	34.870	34.870	1,211,934
2026-07-23	37.010	37.580	35.070	35.430	35.430	1,228,889
2026-07-22	38.000	38.000	37.010	37.260	37.260	612,986
2026-07-21	38.490	39.000	37.800	38.040	38.040	1,773,465
2026-07-20	37.000	38.250	36.250	37.920	37.920	2,371,686
2026-07-17	39.690	39.800	37.750	37.930	37.930	1,462,672
2026-07-16	37.970	40.140	37.900	39.690	39.690	2,948,144
2026-07-15	37.010	38.400	36.990	37.730	37.730	2,279,325
2026-07-14	39.000	39.510	36.660	37.080	37.080	2,777,652
2026-07-13	40.150	40.500	39.940	40.040	40.040	1,703,869
2026-07-10	41.250	41.900	41.000	41.430	41.430	1,417,309
2026-07-09	41.090	41.750	40.300	40.660	40.660	2,080,594
2026-07-08	43.500	43.730	39.750	41.130	41.130	6,629,678
2026-07-07	44.550	45.500	43.910	44.150	44.150	6,027,372
2026-07-06	43.300	44.550	43.300	44.250	44.250	5,606,721
2026-07-03	43.120	43.800	42.490	43.030	43.030	2,430,817
2026-07-02	43.570	44.290	42.890	43.120	43.120	2,418,302
2026-07-01	43.760	44.250	42.520	43.570	43.570	2,785,725
2026-06-30	44.980	46.080	43.500	43.760	43.760	5,461,396
2026-06-29	43.280	46.350	43.010	44.500	44.500	15,628,784
2026-06-24	40.610	44.400	40.610	43.280	43.280	20,043,142
2026-06-23	40.670	41.400	40.110	40.360	40.360	3,521,630
2026-06-22	41.440	41.860	40.110	40.650	40.650	3,549,408
2026-06-19	42.490	43.890	40.250	41.500	41.500	14,005,743
2026-06-18	38.370	41.820	38.110	41.550	41.550	11,723,886
2026-06-17	38.910	38.910	37.850	38.020	38.020	1,816,290
2026-06-16	38.990	39.300	38.200	38.510	38.510	2,574,628
2026-06-15	39.000	39.490	37.850	38.430	38.430	2,738,899
2026-06-12	37.350	38.800	37.030	38.080	38.080	5,343,497
2026-06-11	38.230	39.000	37.000	37.140	37.140	8,387,739
2026-06-10	33.910	37.420	33.890	37.420	37.420	6,302,436
2026-06-09	34.400	34.490	33.950	34.020	34.020	614,488
2026-06-08	34.000	34.000	33.500	33.790	33.790	540,908
2026-06-05	34.970	34.990	34.120	34.270	34.270	672,004
2026-06-04	34.110	34.750	34.040	34.420	34.420	472,627
2026-06-03	34.290	34.750	33.970	34.080	34.080	392,282
2026-06-02	34.200	34.560	33.800	34.400	34.400	354,624
2026-06-01	34.710	34.800	34.050	34.200	34.200	816,131
2026-05-29	35.000	35.140	34.000	34.770	34.770	679,026
2026-05-25	35.180	35.380	34.660	34.850	34.850	1,268,837
2026-05-22	34.100	35.350	33.850	34.480	34.480	2,805,496
2026-05-21	33.890	34.100	33.350	33.980	33.980	836,695
2026-05-20	33.030	33.600	32.600	33.280	33.280	331,838
2026-05-19	33.000	33.690	32.500	33.030	33.030	393,322
2026-05-18	33.900	33.900	32.660	32.780	32.780	611,960
2026-05-15	34.020	34.430	33.560	33.950	33.950	564,109
2026-05-14	34.600	34.900	34.260	34.350	34.350	655,924
2026-05-13	34.800	34.990	34.250	34.640	34.640	500,943
2026-05-12	35.750	36.340	34.600	34.790	34.790	2,186,934
2026-05-11	34.260	36.250	34.260	35.510	35.510	4,661,937
2026-05-08	34.890	35.890	34.260	34.850	34.850	1,333,921
2026-05-07	34.950	36.350	34.250	35.200	35.200	3,368,413
2026-05-06	32.120	34.000	32.000	33.770	33.770	1,691,312
2026-05-05	31.500	32.450	31.140	31.900	31.900	667,068
2026-05-04	33.000	34.000	31.010	31.980	31.980	2,094,510
2026-04-30	32.000	32.680	31.110	32.430	32.430	1,439,024
2026-04-29	34.000	34.000	32.110	33.030	33.030	2,011,471
2026-04-28	34.020	36.000	33.800	34.380	34.380	1,150,042
2026-04-27	36.500	36.890	36.020	36.330	36.330	696,944
2026-04-24	35.990	37.240	35.150	36.760	36.760	1,306,380

← NewerPage 2 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.