The Organic Meat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	32.510	33.000	32.100	32.210	29.282	305,456
2025-02-07	33.830	33.830	32.600	32.920	29.927	53,289
2025-02-06	33.500	33.500	32.700	32.840	29.855	168,698
2025-02-04	34.000	34.000	33.000	33.310	30.282	561,753
2025-02-03	34.500	34.500	33.230	33.580	30.527	106,729
2025-01-31	34.200	34.200	33.500	33.770	30.700	157,103
2025-01-30	32.990	34.500	32.780	33.980	30.891	391,964
2025-01-29	32.750	33.480	32.550	32.780	29.800	128,513
2025-01-28	33.890	33.890	32.510	32.740	29.764	593,490
2025-01-27	33.296	33.556	32.891	33.007	30.006	378,642
2025-01-24	33.093	33.556	32.862	33.354	30.322	920,318
2025-01-23	33.633	33.633	32.794	33.064	30.059	373,046
2025-01-22	33.740	33.740	32.794	32.929	29.936	393,089
2025-01-21	33.537	33.759	33.344	33.431	30.392	199,414
2025-01-20	33.383	33.740	33.199	33.537	30.488	669,263
2025-01-17	33.749	33.749	32.794	33.354	30.322	637,053
2025-01-16	33.865	34.135	33.180	33.556	30.506	431,858
2025-01-15	34.087	34.145	33.383	33.566	30.515	416,531
2025-01-14	33.769	34.174	33.614	33.855	30.778	195,857
2025-01-13	33.306	33.855	32.949	33.701	30.637	279,306
2025-01-10	33.470	33.990	32.862	33.306	30.278	354,341
2025-01-09	34.424	34.424	33.286	33.479	30.436	520,769
2025-01-08	34.251	34.820	33.769	33.942	30.856	696,323
2025-01-07	34.434	34.723	33.759	34.135	31.032	527,932
2025-01-06	34.955	34.955	33.662	34.077	30.979	364,648
2025-01-03	35.572	35.572	34.338	34.588	31.444	435,357
2025-01-02	35.688	36.267	35.167	35.321	32.110	1,233,730
2025-01-01	34.338	35.678	34.068	35.331	32.119	1,094,756
2024-12-31	33.884	34.723	33.884	34.424	31.295	587,389
2024-12-30	33.749	34.723	33.614	34.386	31.260	1,596,765
2024-12-27	33.691	34.482	33.277	33.720	30.655	1,984,123
2024-12-26	34.000	34.241	33.228	33.518	30.471	641,895
2024-12-24	34.723	34.810	33.277	34.000	30.909	772,599
2024-12-23	33.952	35.495	33.952	34.559	31.418	2,248,027
2024-12-20	33.682	34.232	30.962	33.759	30.690	1,209,101
2024-12-19	34.723	35.620	33.325	33.788	30.716	1,645,172
2024-12-18	37.569	38.148	34.723	35.119	31.926	4,447,028
2024-12-17	37.598	37.598	36.170	36.855	33.505	3,202,403
2024-12-16	35.688	38.823	35.688	37.231	33.847	9,972,501
2024-12-13	34.386	35.862	34.048	35.312	32.102	5,993,938
2024-12-12	34.251	34.704	33.990	34.164	31.058	1,407,268
2024-12-11	34.135	34.482	33.277	34.048	30.953	1,271,674
2024-12-10	34.068	35.206	33.807	34.135	31.032	3,625,777
2024-12-09	33.759	34.386	33.470	33.981	30.892	2,098,299
2024-12-06	34.241	34.386	33.277	33.595	30.541	1,990,664
2024-12-05	33.855	34.048	33.527	33.788	30.716	2,539,186
2024-12-04	33.180	33.855	32.804	33.605	30.550	3,631,738
2024-12-03	34.000	34.212	32.891	33.045	30.041	3,743,419
2024-12-02	34.723	35.080	33.566	33.759	30.690	7,470,910
2024-11-29	32.843	34.791	32.534	34.232	31.120	11,871,810
2024-11-28	31.348	33.662	31.348	32.843	29.857	4,873,530
2024-11-27	31.348	32.312	31.058	31.415	28.559	1,763,630
2024-11-26	32.409	32.409	30.721	30.836	28.033	1,945,201
2024-11-25	32.312	32.688	31.946	32.273	29.340	1,040,731
2024-11-22	33.296	33.566	31.830	32.534	29.576	2,523,381
2024-11-21	33.759	34.039	33.142	33.286	30.260	3,506,551
2024-11-20	33.759	34.145	32.553	33.325	30.295	4,495,529
2024-11-19	33.103	33.894	31.733	33.643	30.585	6,838,435
2024-11-18	34.839	34.839	31.656	33.171	30.155	10,001,658
2024-11-15	35.399	35.929	34.772	35.177	31.979	4,154,118

← NewerPage 8 of 21 · 1,244 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.