The Organic Meat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	36.300	38.740	36.260	37.780	34.346	23,985,113
2025-08-06	35.070	35.800	34.410	35.430	32.209	1,784,594
2025-08-05	35.250	35.350	34.800	34.890	31.718	1,151,919
2025-08-04	33.810	35.890	33.810	34.780	31.618	4,258,608
2025-08-01	34.650	34.740	34.000	34.360	31.236	581,082
2025-07-31	35.600	35.710	34.250	34.630	31.482	1,626,109
2025-07-30	34.490	35.230	34.260	35.030	31.846	2,225,249
2025-07-29	34.400	35.250	34.190	34.270	31.155	1,607,688
2025-07-28	34.300	34.650	34.190	34.430	31.300	596,585
2025-07-25	34.490	34.950	34.110	34.430	31.300	762,798
2025-07-24	34.220	35.100	33.800	34.560	31.418	2,660,711
2025-07-23	34.250	34.490	33.500	33.800	30.727	982,353
2025-07-22	34.680	34.680	33.910	34.090	30.991	907,976
2025-07-21	34.490	34.690	33.950	34.150	31.046	1,021,711
2025-07-18	34.790	35.900	34.260	34.490	31.355	6,077,420
2025-07-17	33.490	34.990	33.450	34.810	31.646	3,157,677
2025-07-16	33.820	34.190	33.100	33.390	30.355	1,351,512
2025-07-15	34.440	35.180	33.700	33.820	30.746	3,605,973
2025-07-14	34.500	34.700	34.020	34.170	31.064	1,216,874
2025-07-11	34.900	34.900	34.200	34.310	31.191	911,817
2025-07-10	34.350	35.350	34.300	34.630	31.482	4,417,182
2025-07-09	34.250	34.940	34.250	34.380	31.255	1,618,863
2025-07-08	34.850	35.190	34.400	34.470	31.336	2,016,337
2025-07-07	35.000	35.490	34.600	34.720	31.564	2,768,219
2025-07-04	35.900	35.900	34.550	34.980	31.800	3,084,421
2025-07-03	33.350	35.900	32.300	35.270	32.064	13,808,046
2025-07-02	32.990	33.900	32.200	33.050	30.046	3,910,264
2025-07-01	33.000	33.500	32.360	32.610	29.646	1,534,734
2025-06-30	32.930	33.470	32.560	32.880	29.891	3,553,004
2025-06-27	32.300	32.700	31.600	32.440	29.491	3,720,447
2025-06-26	32.400	33.490	32.020	32.200	29.273	6,810,043
2025-06-25	30.250	30.890	30.250	30.480	27.709	2,256,741
2025-06-24	29.990	30.400	29.250	30.250	27.500	1,335,134
2025-06-23	29.500	29.900	27.900	28.090	25.536	1,255,906
2025-06-20	30.500	30.740	30.010	30.250	27.500	404,251
2025-06-19	30.310	31.150	30.150	30.280	27.527	934,414
2025-06-18	30.850	30.850	30.110	30.340	27.582	566,654
2025-06-17	30.720	31.800	30.570	30.720	27.927	1,636,480
2025-06-16	30.400	30.930	30.400	30.610	27.827	630,692
2025-06-13	31.070	31.150	30.100	30.480	27.709	3,336,896
2025-06-12	32.480	32.780	31.450	31.630	28.755	1,566,734
2025-06-11	32.640	32.700	32.130	32.370	29.427	1,099,189
2025-06-10	32.400	33.650	32.010	32.320	29.382	2,865,118
2025-06-05	31.950	32.700	31.550	31.930	29.027	3,601,289
2025-06-04	31.790	32.000	31.520	31.750	28.864	1,212,376
2025-06-03	31.310	32.100	31.150	31.460	28.600	3,560,670
2025-06-02	31.210	31.630	31.000	31.060	28.236	1,296,656
2025-05-30	31.170	31.250	30.900	31.000	28.182	1,634,210
2025-05-29	31.400	31.400	31.000	31.090	28.264	584,731
2025-05-27	31.110	31.380	30.850	31.000	28.182	570,596
2025-05-26	31.600	32.110	30.900	31.010	28.191	1,722,700
2025-05-23	31.650	31.850	31.000	31.140	28.309	688,649
2025-05-22	31.990	32.320	31.580	31.700	28.818	754,952
2025-05-21	32.250	32.300	31.850	32.110	29.191	491,666
2025-05-20	31.400	32.800	31.250	32.190	29.264	2,571,737
2025-05-19	31.960	31.960	31.000	31.430	28.573	673,560
2025-05-16	32.000	32.500	31.500	31.670	28.791	1,369,552
2025-05-15	31.250	32.100	31.190	31.940	29.036	1,317,242
2025-05-14	30.600	31.370	30.100	31.160	28.327	1,126,089
2025-05-13	30.790	30.790	29.180	30.140	27.400	2,799,675

← NewerPage 6 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.