The Organic Meat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	36.010	36.700	36.010	36.410	36.410	739,912
2026-04-22	37.020	37.020	36.300	36.520	36.520	725,491
2026-04-21	37.260	37.780	37.010	37.180	37.180	1,407,781
2026-04-20	37.010	38.790	36.110	37.040	37.040	2,533,850
2026-04-17	38.750	38.900	38.000	38.610	38.610	2,631,566
2026-04-16	38.450	39.000	37.500	37.910	37.910	2,208,949
2026-04-15	39.000	39.490	37.900	38.050	38.050	5,255,442
2026-04-14	34.800	37.500	34.800	37.340	37.340	3,334,252
2026-04-13	34.510	34.990	33.200	34.130	34.130	2,034,474
2026-04-10	33.600	35.950	33.600	35.570	35.570	4,135,294
2026-04-09	34.980	34.980	33.500	33.920	33.920	1,230,745
2026-04-08	34.930	34.930	33.950	34.930	34.930	3,842,719
2026-04-07	30.200	32.340	30.200	31.750	31.750	4,186,857
2026-04-06	30.190	31.680	29.950	30.980	30.980	2,469,494
2026-04-03	29.900	30.480	29.800	30.120	30.120	777,384
2026-04-02	30.700	31.300	30.300	30.600	30.600	1,146,398
2026-04-01	30.010	32.380	30.010	32.040	32.040	2,951,132
2026-03-31	29.500	30.400	28.900	29.440	29.440	768,466
2026-03-30	30.890	30.950	28.300	29.590	29.590	1,308,425
2026-03-27	31.250	31.700	30.300	30.520	30.520	735,038
2026-03-26	32.200	32.500	31.000	31.130	31.130	1,664,905
2026-03-25	31.100	32.740	30.300	32.150	32.150	4,335,132
2026-03-24	30.790	30.940	30.050	30.430	30.430	761,985
2026-03-19	29.890	30.780	29.000	30.140	30.140	1,688,326
2026-03-18	30.100	30.680	29.860	30.020	30.020	1,341,536
2026-03-17	31.010	31.880	29.010	30.010	30.010	1,317,639
2026-03-16	31.250	31.500	30.510	30.890	30.890	357,220
2026-03-13	31.550	32.190	31.350	31.790	31.790	504,639
2026-03-12	31.870	32.350	31.220	31.850	31.850	292,405
2026-03-11	32.900	32.990	31.100	31.990	31.990	647,695
2026-03-10	31.100	32.870	31.100	31.710	31.710	1,075,939
2026-03-09	30.500	32.900	29.880	29.880	29.880	1,496,089
2026-03-06	34.000	34.970	32.600	33.200	33.200	769,338
2026-03-05	33.000	35.220	33.000	34.310	34.310	2,160,945
2026-03-04	34.500	34.550	32.890	33.010	33.010	1,168,349
2026-03-03	33.230	35.900	31.000	34.350	34.350	1,778,591
2026-03-02	34.010	34.010	33.590	33.590	33.590	1,637,392
2026-02-27	36.530	37.950	35.520	37.320	37.320	995,987
2026-02-26	35.880	39.300	35.300	38.070	38.070	2,587,348
2026-02-25	38.400	38.770	36.000	36.110	36.110	947,575
2026-02-24	37.500	41.350	35.010	37.760	37.760	2,640,256
2026-02-23	41.000	41.400	37.220	37.740	37.740	1,073,458
2026-02-20	42.550	42.970	38.510	41.350	41.350	2,560,786
2026-02-19	47.000	47.480	42.100	42.470	42.470	1,165,276
2026-02-18	46.940	47.500	45.000	46.680	46.680	1,430,329
2026-02-17	46.650	47.980	46.400	47.020	47.020	977,975
2026-02-16	48.020	48.370	46.000	46.530	46.530	1,196,686
2026-02-13	47.800	48.510	47.130	48.340	48.340	1,432,903
2026-02-12	50.000	50.880	46.630	47.830	47.830	3,029,769
2026-02-11	49.630	51.000	49.000	49.910	49.910	1,682,271
2026-02-10	50.000	50.390	49.090	49.620	49.620	1,268,855
2026-02-09	50.990	51.500	49.520	50.030	50.030	1,209,330
2026-02-06	51.800	51.980	50.500	50.860	50.860	836,198
2026-02-04	51.550	52.200	51.500	51.760	51.760	1,997,586
2026-02-03	50.490	52.200	50.080	51.430	51.430	3,016,375
2026-02-02	49.190	50.800	49.020	50.310	50.310	2,256,844
2026-01-30	50.000	50.490	48.500	49.190	49.190	3,221,909
2026-01-29	51.310	51.670	49.000	49.220	49.220	5,287,034
2026-01-28	52.000	52.300	51.000	51.220	51.220	2,308,578
2026-01-27	52.000	52.520	51.780	51.930	51.930	1,342,470

← NewerPage 3 of 5 · 250 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.