The Organic Meat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	57.000	60.120	56.000	58.650	58.650	4,713,467
2025-10-30	58.510	59.300	55.480	56.050	56.050	2,541,118
2025-10-29	60.200	60.350	57.800	58.190	58.190	2,184,599
2025-10-28	61.900	62.870	57.510	60.200	60.200	4,241,209
2025-10-27	62.000	63.200	61.100	61.610	61.610	2,514,455
2025-10-24	61.750	62.780	61.500	62.040	62.040	1,366,464
2025-10-23	63.800	64.000	61.010	62.030	62.030	2,129,241
2025-10-22	63.100	64.700	62.490	63.280	63.280	3,746,123
2025-10-21	64.400	65.000	62.800	63.030	63.030	3,694,514
2025-10-20	64.900	65.640	63.480	63.880	63.880	3,182,915
2025-10-17	65.500	66.240	63.680	64.300	64.300	1,789,639
2025-10-16	63.350	67.770	62.700	65.140	65.140	12,372,896
2025-10-15	62.800	63.750	62.210	62.670	62.670	1,750,742
2025-10-14	62.600	64.350	62.010	62.550	62.550	2,631,403
2025-10-13	63.880	64.710	61.250	61.700	61.700	4,609,525
2025-10-10	64.460	66.670	62.000	64.490	64.490	9,454,358
2025-10-09	67.750	68.800	67.080	67.790	67.790	2,016,332
2025-10-08	69.900	70.590	67.000	67.700	61.546	4,911,346
2025-10-07	69.950	71.500	68.500	69.420	63.109	7,798,153
2025-10-06	69.180	69.700	66.000	68.410	62.191	6,270,003
2025-10-03	72.050	73.700	68.500	69.180	62.891	11,453,639
2025-10-02	71.010	75.850	71.010	72.880	66.255	17,954,209
2025-10-01	72.390	74.000	70.400	71.070	64.609	13,052,797
2025-09-30	68.660	72.250	67.460	70.030	63.664	18,630,896
2025-09-29	67.000	69.610	64.100	67.460	61.327	11,391,104
2025-09-26	66.420	68.350	66.010	67.130	61.027	7,543,983
2025-09-25	66.500	67.900	65.810	66.420	60.382	4,620,139
2025-09-24	68.960	68.960	66.500	66.910	60.827	4,549,552
2025-09-23	68.800	69.630	67.010	68.400	62.182	7,241,343
2025-09-22	70.750	73.250	67.000	68.180	61.982	15,749,457
2025-09-19	68.020	74.350	67.010	70.900	64.455	26,584,040
2025-09-18	64.300	68.970	64.300	68.970	62.700	23,680,534
2025-09-17	57.200	62.700	57.200	62.700	57.000	30,800,691
2025-09-16	56.790	58.480	55.490	57.000	51.818	12,504,942
2025-09-15	58.050	59.240	56.520	56.830	51.664	7,850,773
2025-09-12	55.300	59.240	54.450	57.540	52.309	19,950,116
2025-09-11	56.000	56.000	54.610	54.940	49.946	4,975,407
2025-09-10	53.750	56.500	53.480	54.430	49.482	8,883,620
2025-09-09	54.720	55.740	53.630	53.880	48.982	4,363,994
2025-09-08	56.800	59.490	54.230	54.720	49.746	15,576,560
2025-09-05	57.700	60.290	55.760	57.570	52.336	21,035,992
2025-09-04	59.480	61.900	57.150	57.700	52.455	18,486,697
2025-09-03	53.980	58.440	53.130	58.440	53.127	13,682,360
2025-09-02	50.620	54.750	49.800	53.130	48.300	18,894,313
2025-09-01	54.600	55.000	49.250	50.620	46.018	26,017,617
2025-08-29	54.530	54.530	51.750	54.400	49.455	33,839,748
2025-08-28	46.890	49.570	46.250	49.570	45.064	14,137,364
2025-08-27	41.400	45.060	41.250	45.060	40.964	18,719,755
2025-08-26	37.490	41.010	37.250	40.960	37.236	17,439,409
2025-08-25	37.000	37.400	36.660	37.280	33.891	902,708
2025-08-22	37.000	37.500	36.520	36.820	33.473	972,576
2025-08-21	37.420	37.750	36.490	36.950	33.591	1,835,985
2025-08-20	37.720	37.840	37.300	37.410	34.009	1,536,776
2025-08-19	37.560	38.250	37.350	37.720	34.291	1,571,854
2025-08-18	38.430	38.430	37.560	37.700	34.273	1,813,177
2025-08-15	37.190	38.770	37.190	38.020	34.564	3,611,495
2025-08-13	37.670	38.400	37.190	37.280	33.891	1,899,096
2025-08-12	38.000	39.340	37.500	37.910	34.464	9,108,573
2025-08-11	37.490	37.770	37.000	37.470	34.064	2,343,219
2025-08-08	37.950	38.330	36.500	36.970	33.609	5,368,846

← NewerPage 5 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.