The Organic Meat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	28.170	28.170	28.170	28.170	25.609	654,764
2025-05-09	25.900	26.490	23.570	25.610	23.282	1,995,191
2025-05-08	29.500	29.880	25.900	25.900	23.546	2,548,562
2025-05-07	28.040	29.890	28.040	28.780	26.164	2,456,983
2025-05-06	31.710	31.800	31.100	31.150	28.318	644,046
2025-05-05	31.910	31.910	30.500	31.400	28.546	728,427
2025-05-02	31.500	32.250	31.320	31.520	28.655	1,748,021
2025-04-30	33.870	33.870	31.050	31.130	28.300	9,805,647
2025-04-29	34.250	34.980	33.920	34.500	31.364	1,238,719
2025-04-28	35.010	36.400	34.000	34.250	31.136	3,617,874
2025-04-25	34.850	35.730	33.790	35.260	32.055	4,406,163
2025-04-24	35.050	35.650	34.100	34.730	31.573	3,445,599
2025-04-23	37.150	37.180	35.600	36.410	33.100	3,989,756
2025-04-22	34.650	37.800	34.650	37.180	33.800	20,720,081
2025-04-21	34.440	34.880	34.300	34.360	31.236	2,070,117
2025-04-18	34.940	34.940	34.090	34.180	31.073	1,235,158
2025-04-17	34.110	35.500	34.110	34.730	31.573	6,630,507
2025-04-16	34.100	34.750	33.700	34.020	30.927	1,602,987
2025-04-15	34.110	34.490	33.800	34.070	30.973	1,189,769
2025-04-14	33.250	34.940	33.250	34.050	30.955	4,653,056
2025-04-11	33.660	33.700	33.000	33.230	30.209	741,883
2025-04-10	34.000	34.000	33.510	33.660	30.600	1,192,230
2025-04-09	33.200	33.390	32.500	32.980	29.982	521,382
2025-04-08	33.900	34.000	33.010	33.630	30.573	1,273,908
2025-04-07	34.370	34.370	31.100	33.030	30.027	1,775,664
2025-04-04	34.600	35.400	34.250	34.450	31.318	2,694,204
2025-04-03	34.250	34.880	33.750	34.610	31.464	1,652,685
2025-03-27	34.700	34.700	33.910	33.990	30.900	1,421,644
2025-03-26	35.000	35.340	34.480	34.770	31.609	987,572
2025-03-25	34.850	34.850	34.300	34.400	31.273	944,772
2025-03-24	35.600	35.950	34.700	34.840	31.673	1,069,254
2025-03-21	34.950	36.120	34.700	35.340	32.127	1,307,397
2025-03-20	35.300	35.360	34.500	34.760	31.600	1,243,494
2025-03-19	36.000	36.000	35.050	35.360	32.146	1,143,989
2025-03-18	36.010	36.500	34.800	35.900	32.636	3,597,118
2025-03-17	34.750	38.020	34.560	36.070	32.791	7,389,990
2025-03-14	34.640	35.240	33.800	34.560	31.418	2,891,610
2025-03-13	31.800	34.860	31.700	34.220	31.109	8,735,003
2025-03-12	32.050	32.200	31.550	31.690	28.809	441,187
2025-03-11	32.000	32.250	31.850	31.940	29.036	573,010
2025-03-10	32.400	32.600	31.900	32.050	29.136	1,450,912
2025-03-07	32.300	32.350	31.900	32.080	29.164	761,549
2025-03-06	31.190	32.290	30.740	31.980	29.073	2,459,272
2025-03-05	31.250	31.500	30.500	30.870	28.064	808,525
2025-03-04	31.350	31.850	30.800	31.070	28.246	811,367
2025-03-03	32.290	32.790	31.200	31.350	28.500	695,396
2025-02-28	33.020	34.100	32.130	32.300	29.364	2,673,934
2025-02-27	32.800	33.500	32.610	32.840	29.855	1,107,717
2025-02-26	33.190	33.190	32.530	32.700	29.727	290,530
2025-02-25	33.000	33.590	32.800	32.940	29.946	947,224
2025-02-24	33.000	33.500	32.650	33.020	30.018	1,124,252
2025-02-21	32.550	34.200	32.550	32.700	29.727	2,503,545
2025-02-20	32.410	32.500	31.550	32.000	29.091	376,969
2025-02-19	32.200	32.890	32.010	32.410	29.464	300,602
2025-02-18	32.600	32.660	32.100	32.200	29.273	344,167
2025-02-17	33.400	33.400	32.200	32.410	29.464	254,706
2025-02-14	32.600	33.800	32.600	33.160	30.146	833,539
2025-02-13	33.010	33.250	32.500	32.940	29.946	723,308
2025-02-12	33.930	33.930	32.800	33.260	30.236	637,438
2025-02-11	32.480	34.200	32.000	33.950	30.864	851,272

← NewerPage 7 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.