The Organic Meat historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	28.990	29.100	28.260	28.400	28.400	252,780
2026-10-19	29.320	29.400	28.800	28.900	28.900	402,388
2026-10-16	29.810	30.400	29.320	29.400	29.400	547,620
2026-10-15	30.500	30.900	29.400	29.900	29.900	3,386,187
2026-10-14	27.750	30.260	27.050	30.260	30.260	2,380,742
2026-10-13	27.970	28.000	27.400	27.510	27.510	336,911
2026-10-12	28.560	28.950	27.350	27.660	27.660	571,914
2026-10-09	29.010	29.350	28.110	28.900	28.900	279,301
2026-10-08	28.490	29.480	28.490	28.720	28.720	649,875
2026-10-07	28.640	29.850	28.250	28.590	28.590	1,687,310
2026-10-06	28.010	29.900	26.760	28.860	28.860	2,997,065
2026-10-05	30.080	30.120	28.000	28.520	28.520	2,998,401
2026-10-02	31.700	32.000	30.750	31.050	31.050	606,998
2026-10-01	32.160	32.270	31.600	31.750	31.750	716,226
2026-09-30	32.880	33.230	31.990	32.160	32.160	1,466,061
2026-09-29	33.200	33.500	32.750	32.840	32.840	694,449
2026-09-28	33.250	33.660	32.820	33.090	33.090	429,067
2026-09-25	33.470	33.750	33.000	33.240	33.240	842,905
2026-09-24	34.420	34.600	33.160	33.470	33.470	626,898
2026-09-23	32.760	34.600	32.600	34.420	34.420	1,964,277
2026-09-22	32.690	33.000	32.230	32.730	32.730	607,919
2026-09-21	32.500	33.110	32.410	32.510	32.510	562,981

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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.