The Organic Meat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	24.171	25.811	24.171	25.560	19.248	609,233
2022-03-10	24.355	25.464	23.921	24.982	18.812	291,193
2022-03-09	25.560	25.560	23.486	23.853	17.962	1,261,147
2022-03-08	26.525	26.525	25.126	25.387	19.117	467,423
2022-03-07	28.464	28.464	26.534	26.534	19.981	315,975
2022-03-04	28.936	28.936	28.560	28.685	21.601	41,992
2022-03-03	28.936	29.322	28.743	29.139	21.942	170,035
2022-03-02	29.428	29.515	28.570	29.158	21.957	291,881
2022-03-01	29.804	29.891	29.187	29.553	22.255	521,118
2022-02-28	28.936	29.901	28.927	29.621	22.305	901,803
2022-02-25	27.972	30.074	27.972	29.312	22.073	196,194
2022-02-24	29.042	29.042	27.731	27.981	21.071	339,381
2022-02-23	29.409	29.467	29.409	29.409	22.146	30,978
2022-02-22	29.438	30.614	28.454	29.669	22.342	131,484
2022-02-21	29.949	29.959	29.438	29.476	22.196	79,166
2022-02-18	30.142	30.383	29.901	30.373	22.872	38,550
2022-02-17	30.383	31.058	29.901	30.480	22.952	92,245
2022-02-16	30.393	30.624	30.287	30.383	22.879	64,710
2022-02-15	29.418	30.383	29.418	30.383	22.879	90,180
2022-02-14	30.055	30.055	29.447	29.766	22.414	72,970
2022-02-11	30.865	31.058	30.190	30.354	22.857	44,058
2022-02-10	31.348	31.348	30.856	30.856	23.235	29,601
2022-02-09	30.904	31.820	30.865	31.348	23.606	26,848
2022-02-08	31.714	31.714	31.357	31.357	23.613	4,819
2022-02-07	32.264	32.274	31.647	31.897	24.020	28,224
2022-02-04	31.367	32.119	31.348	31.830	23.969	90,180
2022-02-03	32.216	32.293	31.685	31.762	23.918	117,716
2022-02-02	31.348	31.926	31.348	31.830	23.969	923,143
2022-02-01	30.431	31.348	30.431	31.126	23.438	605,103
2022-01-31	30.480	31.010	30.402	30.865	23.242	873,579
2022-01-28	29.361	30.624	29.361	30.383	22.879	343,511
2022-01-27	29.544	29.804	29.177	29.361	22.109	112,897
2022-01-26	29.091	29.640	29.081	29.544	22.247	11,703
2022-01-25	30.190	30.383	29.322	29.795	22.436	46,123
2022-01-24	29.621	29.901	29.621	29.891	22.509	18,587
2022-01-21	29.418	30.094	29.418	29.901	22.516	58,514
2022-01-20	28.743	29.901	28.550	29.544	22.247	128,042
2022-01-19	30.663	30.740	29.418	29.611	22.298	54,384
2022-01-18	30.672	31.338	30.624	30.836	23.221	65,398
2022-01-17	30.711	31.058	29.949	30.518	22.981	83,985
2022-01-14	31.010	31.058	30.885	30.913	23.279	29,601
2022-01-13	31.116	31.492	30.692	31.357	23.613	182,426
2022-01-12	31.116	31.704	30.962	31.463	23.693	136,991
2022-01-11	31.396	31.647	30.865	31.502	23.722	277,425
2022-01-10	31.338	31.541	31.299	31.357	23.613	69,528
2022-01-07	31.724	32.071	30.875	31.550	23.758	1,534,442
2022-01-06	31.357	31.357	30.962	31.241	23.526	55,072
2022-01-05	31.367	31.830	31.367	31.743	23.903	175,542
2022-01-04	30.672	32.505	30.672	31.897	24.020	479,814
2022-01-03	30.817	30.913	30.296	30.653	23.083	229,237
2021-12-31	30.142	30.962	29.708	30.605	23.046	218,911
2021-12-30	30.402	30.672	30.383	30.557	23.010	610,610
2021-12-29	30.383	31.155	30.383	30.586	23.032	497,024
2021-12-28	29.997	30.383	29.910	29.997	22.589	83,985
2021-12-27	30.692	30.692	30.094	30.113	22.676	106,702
2021-12-24	30.267	30.769	29.891	30.643	23.075	915,571
2021-12-23	30.373	30.373	29.901	30.267	22.792	110,144
2021-12-22	29.930	30.711	29.718	30.287	22.807	184,491
2021-12-21	29.910	30.769	29.660	30.364	22.865	281,555
2021-12-20	29.226	30.769	29.033	30.258	22.785	281,555

← NewerPage 20 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.