The Organic Meat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	28.936	29.795	28.927	29.418	22.153	145,941
2021-12-16	29.264	29.418	28.483	29.100	21.913	187,245
2021-12-15	27.489	29.264	27.007	29.264	22.037	664,305
2021-12-14	26.216	27.489	26.072	27.229	20.504	452,967
2021-12-13	27.489	27.489	26.043	26.072	19.633	490,140
2021-12-10	26.997	27.634	26.043	27.171	20.461	537,640
2021-12-09	28.695	28.743	26.592	26.901	20.257	1,087,671
2021-12-08	29.033	29.901	28.464	28.628	21.557	88,804
2021-12-07	29.081	29.853	28.936	29.399	22.138	72,970
2021-12-06	29.042	29.042	27.972	28.695	21.608	61,268
2021-12-03	29.901	30.277	28.358	28.888	21.753	790,971
2021-12-02	32.553	32.553	30.219	30.219	22.756	404,779
2021-12-01	32.794	32.794	32.312	32.669	24.601	83,296
2021-11-30	32.746	32.794	31.830	32.283	24.310	256,773
2021-11-29	31.512	33.277	30.769	32.727	24.644	948,614
2021-11-26	31.811	32.312	31.348	31.502	23.722	934,846
2021-11-25	32.206	32.206	31.251	31.512	23.729	80,543
2021-11-24	31.357	32.216	30.865	31.483	23.707	953,433
2021-11-23	33.296	33.759	31.550	31.830	23.969	300,830
2021-11-22	34.723	34.733	33.180	33.334	25.102	388,946
2021-11-19	33.855	36.151	33.576	34.714	26.140	1,312,089
2021-11-18	33.817	34.338	33.180	33.894	25.523	215,469
2021-11-17	34.627	34.627	33.277	33.913	25.538	123,912
2021-11-16	33.180	35.399	32.939	34.531	26.002	534,886
2021-11-15	33.749	33.759	32.794	32.929	24.797	58,514
2021-11-12	33.778	34.241	33.421	33.798	25.450	174,853
2021-11-11	34.723	34.916	33.952	34.212	25.763	97,753
2021-11-10	34.386	34.675	34.251	34.598	26.053	117,028
2021-11-09	34.733	34.965	34.260	34.405	25.908	488,075
2021-11-08	36.411	36.411	34.723	35.148	26.467	464,669
2021-11-05	36.180	37.019	35.804	36.064	27.157	532,133
2021-11-04	35.678	36.498	35.495	36.286	27.324	508,039
2021-11-03	36.170	36.508	35.447	35.910	27.041	300,142
2021-11-02	36.180	36.508	35.833	35.900	27.034	287,751
2021-11-01	35.784	37.251	35.784	36.363	27.382	390,322
2021-10-29	36.363	36.546	35.688	36.074	27.165	445,394
2021-10-28	35.688	36.652	35.688	36.141	27.215	3,327,722
2021-10-27	36.633	37.038	35.698	36.614	27.571	461,916
2021-10-26	36.460	36.460	35.688	35.688	26.874	53,695
2021-10-25	35.244	35.784	35.244	35.698	26.881	528,691
2021-10-22	36.161	36.161	35.399	35.620	26.823	296,700
2021-10-21	34.984	36.894	34.974	36.411	27.419	1,159,264
2021-10-20	34.704	35.688	34.704	35.563	26.780	478,437
2021-10-18	35.206	35.350	34.010	34.762	26.177	422,677
2021-10-15	37.125	38.003	36.807	37.511	25.679	922,317
2021-10-14	37.231	37.617	36.537	37.125	25.415	951,092

← NewerPage 21 of 21 · 1,246 trading days

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.