The Organic Meat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	52.000	52.520	51.780	51.930	51.930	1,342,470
2026-01-26	52.560	52.700	51.800	51.940	51.940	1,319,156
2026-01-23	52.800	52.800	51.850	52.170	52.170	978,081
2026-01-22	52.530	53.080	52.420	52.570	52.570	2,169,356
2026-01-21	53.900	53.900	52.590	52.770	52.770	1,951,695
2026-01-20	53.550	54.200	53.050	53.460	53.460	2,085,873
2026-01-19	53.320	54.600	52.530	53.400	53.400	4,320,237
2026-01-16	53.060	54.180	52.980	53.190	53.190	5,439,025
2026-01-15	55.410	55.470	51.700	52.650	52.650	8,262,659
2026-01-14	57.220	57.300	55.100	55.410	55.410	5,385,419
2026-01-13	56.890	57.560	55.010	56.790	56.790	10,457,530
2026-01-12	55.200	58.220	55.000	56.670	56.670	17,626,430
2026-01-09	51.880	56.880	51.610	54.760	54.760	32,779,718
2026-01-08	52.100	52.550	51.600	51.890	51.890	3,131,280
2026-01-07	51.090	53.000	51.090	52.070	52.070	9,222,965
2026-01-06	51.750	51.750	50.850	51.030	51.030	4,114,669
2026-01-05	51.590	51.690	51.200	51.430	51.430	2,372,514
2026-01-02	50.990	52.500	50.500	51.150	51.150	5,623,192
2026-01-01	51.490	51.490	50.670	50.750	50.750	3,207,349
2025-12-31	51.100	51.250	50.690	50.740	50.740	1,788,764
2025-12-30	50.800	51.390	50.300	50.720	50.720	2,653,126
2025-12-29	51.000	51.470	50.550	50.790	50.790	2,810,472
2025-12-26	51.900	51.900	50.600	50.730	50.730	5,894,643
2025-12-24	51.180	51.680	50.800	51.130	51.130	2,161,582
2025-12-23	51.940	52.180	51.180	51.290	51.290	1,519,459
2025-12-22	52.500	53.000	51.800	51.940	51.940	1,454,598
2025-12-19	52.490	54.000	51.820	52.530	52.530	10,093,550
2025-12-18	52.060	52.380	51.000	51.620	51.620	6,778,487
2025-12-17	51.770	52.940	51.500	52.000	52.000	2,920,635
2025-12-16	53.000	53.000	51.560	51.770	51.770	3,791,408
2025-12-15	54.000	54.250	52.600	52.750	52.750	4,320,256
2025-12-12	53.000	55.300	52.710	53.770	53.770	12,934,704
2025-12-11	51.500	54.000	50.820	53.000	53.000	11,588,310
2025-12-10	52.000	52.430	51.000	51.130	51.130	3,468,385
2025-12-09	51.000	52.750	50.700	51.640	51.640	6,149,344
2025-12-08	50.810	51.190	50.500	50.620	50.620	2,136,330
2025-12-05	51.600	51.600	50.590	50.750	50.750	1,857,952
2025-12-04	51.440	51.500	50.300	50.750	50.750	2,242,123
2025-12-03	53.000	53.380	50.200	50.740	50.740	9,229,910
2025-12-02	54.820	55.000	52.810	52.990	52.990	4,910,483
2025-12-01	52.800	55.000	52.060	54.360	54.360	11,918,530
2025-11-28	52.000	53.490	51.530	52.060	52.060	8,941,254
2025-11-27	51.500	52.200	50.810	51.240	51.240	9,034,650
2025-11-26	49.000	51.400	48.000	50.070	50.070	9,757,489
2025-11-25	51.490	51.880	48.370	48.920	48.920	6,623,847
2025-11-24	53.460	53.460	51.300	51.470	51.470	3,772,502
2025-11-21	54.800	55.250	52.160	52.560	52.560	8,922,838
2025-11-20	51.890	55.250	51.450	54.350	54.350	13,903,343
2025-11-19	53.230	53.500	51.400	51.540	51.540	4,957,071
2025-11-18	56.400	57.500	52.400	53.230	53.230	11,237,460
2025-11-17	54.100	59.080	52.510	56.500	56.500	17,803,420
2025-11-14	54.150	55.280	53.500	53.710	53.710	3,866,079
2025-11-13	55.200	55.750	53.100	53.580	53.580	1,940,450
2025-11-12	55.910	57.330	53.410	53.960	53.960	1,414,738
2025-11-11	57.700	57.990	55.410	55.720	55.720	2,316,698
2025-11-10	57.000	58.690	56.510	57.730	57.730	1,116,220
2025-11-07	58.110	58.800	56.500	56.940	56.940	2,667,205
2025-11-06	60.200	60.500	57.900	58.490	58.490	2,479,046
2025-11-05	61.050	61.800	58.990	59.510	59.510	2,609,753
2025-11-04	60.790	63.700	59.700	60.710	60.710	10,655,210

← NewerPage 4 of 5 · 251 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.