The Organic Meat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	35.399	35.929	34.772	35.177	31.979	4,154,118
2024-11-14	34.241	36.074	33.759	35.302	32.093	5,433,782
2024-11-13	34.338	34.405	34.000	34.154	31.049	972,298
2024-11-12	34.781	34.791	34.338	34.405	31.277	1,296,270
2024-11-11	34.965	35.177	34.434	34.810	31.646	1,299,686
2024-11-08	35.379	35.379	34.675	34.926	31.751	954,560
2024-11-07	34.926	35.428	34.772	34.916	31.742	1,237,887
2024-11-06	34.820	35.534	34.588	34.839	31.672	2,705,236
2024-11-05	34.733	35.003	34.289	34.588	31.444	1,383,900
2024-11-04	34.338	35.109	34.048	34.666	31.514	1,610,219
2024-11-01	34.289	34.617	34.096	34.280	31.163	617,406
2024-10-31	35.833	36.074	34.096	34.367	31.242	1,903,143
2024-10-30	36.402	37.009	35.254	35.669	32.426	7,315,846
2024-10-29	33.489	36.074	33.209	35.476	32.251	5,189,504
2024-10-28	34.386	34.521	33.171	33.489	30.444	1,513,050
2024-10-25	34.965	34.965	33.855	34.096	30.997	2,105,588
2024-10-24	35.013	35.292	34.646	34.887	31.716	1,623,034
2024-10-23	34.974	35.206	34.646	34.762	31.602	1,297,058
2024-10-22	34.868	35.350	34.743	34.849	31.681	1,300,127
2024-10-21	34.299	34.868	34.193	34.637	31.488	883,201
2024-10-18	34.801	35.582	34.251	34.405	31.277	1,245,896
2024-10-17	35.592	35.784	34.916	35.013	31.830	1,793,985
2024-10-16	33.961	35.919	33.961	35.485	32.259	6,312,309
2024-10-15	33.470	34.029	33.277	33.865	30.786	1,214,400
2024-10-14	33.653	33.759	33.180	33.334	30.304	641,636
2024-10-11	33.759	33.952	32.891	33.431	30.392	987,809
2024-10-10	34.000	34.000	33.566	33.711	30.646	838,317
2024-10-09	33.855	34.096	33.518	33.701	30.637	1,243,057
2024-10-08	33.932	34.125	32.505	33.450	30.409	3,294,944
2024-10-07	33.778	34.241	33.662	33.846	30.769	1,108,552
2024-10-04	33.894	34.241	33.180	33.691	30.629	1,410,973
2024-10-03	33.142	34.531	33.142	33.894	30.813	5,482,726
2024-10-02	36.460	36.460	32.640	33.142	30.129	9,623,858
2024-10-01	35.360	36.894	35.061	36.267	32.970	1,180,603
2024-09-30	37.617	37.617	35.350	35.543	32.312	3,387,885
2024-09-27	38.871	39.527	38.051	38.205	34.732	1,796,381
2024-09-26	40.790	40.790	39.363	39.479	35.890	1,847,547
2024-09-25	40.704	41.475	39.758	40.347	36.679	3,567,025
2024-09-24	39.739	41.909	39.739	40.308	36.644	13,154,591
2024-09-23	39.913	40.511	39.546	39.710	36.100	2,453,657
2024-09-20	39.546	40.212	39.131	39.527	35.933	1,787,137
2024-09-19	40.028	40.260	39.257	39.517	35.925	1,431,670
2024-09-18	40.048	40.935	39.575	39.710	36.100	2,382,683
2024-09-16	39.884	40.009	39.218	39.286	35.714	551,069
2024-09-13	40.974	40.974	39.508	39.594	35.995	1,709,781
2024-09-12	40.511	40.520	39.739	39.942	36.311	1,353,060
2024-09-11	40.270	41.089	40.183	40.270	36.609	1,692,504
2024-09-10	40.366	40.462	39.845	40.231	36.574	950,560
2024-09-09	40.511	40.549	40.038	40.173	36.521	485,042
2024-09-06	40.511	40.694	39.932	40.308	36.644	1,161,647
2024-09-05	41.475	41.620	40.221	40.327	36.661	2,224,547
2024-09-04	40.019	41.572	39.980	41.263	37.512	7,176,392
2024-09-03	39.064	39.787	38.784	39.266	35.697	2,093,679
2024-09-02	40.115	40.501	38.389	38.630	35.118	3,134,321
2024-08-30	40.405	40.511	39.363	39.633	36.030	3,533,319
2024-08-29	40.511	40.848	39.459	39.768	36.153	2,461,590
2024-08-28	40.655	41.948	39.990	40.134	36.486	5,869,213
2024-08-27	39.305	41.128	39.064	40.453	36.775	6,937,289
2024-08-26	39.546	39.729	38.823	39.083	35.530	1,028,913
2024-08-23	40.028	40.462	39.305	39.508	35.916	2,026,886

← NewerPage 9 of 21 · 1,242 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.