The Organic Meat historical data

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

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
2026-09-18	32.240	33.000	31.900	32.620	32.620	1,191,913
2026-09-17	31.900	32.350	31.580	31.900	31.900	631,957
2026-09-16	32.000	32.000	31.510	31.600	31.600	287,772
2026-09-15	31.610	32.300	31.530	31.920	31.920	613,566
2026-09-14	32.010	32.010	31.260	31.570	31.570	585,914
2026-09-11	31.260	32.380	30.530	32.000	32.000	1,299,916
2026-09-10	34.080	34.080	31.500	32.040	32.040	2,019,102
2026-09-09	34.900	35.350	33.000	34.020	34.020	2,127,549
2026-09-08	35.000	35.650	34.690	34.840	34.840	605,979
2026-09-07	35.600	35.800	34.910	35.030	35.030	546,976
2026-09-04	35.800	36.110	35.250	35.520	35.520	625,014
2026-09-03	35.510	36.380	35.510	35.750	35.750	456,723
2026-09-02	36.020	36.250	35.230	35.510	35.510	869,921
2026-09-01	37.100	37.100	36.200	36.360	36.360	856,042
2026-08-31	36.970	37.600	36.410	36.740	36.740	1,553,768
2026-08-28	37.300	37.650	36.520	36.710	36.710	1,159,821
2026-08-27	36.850	38.000	36.850	37.300	37.300	1,507,960
2026-08-25	36.720	37.250	36.150	36.760	36.760	652,443
2026-08-24	36.850	37.480	36.050	36.620	36.620	974,778
2026-08-21	37.080	37.280	36.170	36.840	36.840	1,483,037
2026-08-20	37.440	38.180	35.920	36.850	36.850	2,707,363
2026-08-19	38.750	38.790	37.130	37.380	37.380	2,832,193
2026-08-18	40.500	40.800	38.640	38.890	38.890	3,109,640
2026-08-17	40.010	41.000	38.950	40.420	40.420	4,694,014
2026-08-13	39.440	39.900	39.010	39.200	39.200	937,912
2026-08-12	40.000	40.050	39.020	39.440	39.440	1,177,553
2026-08-11	39.010	40.800	39.000	39.550	39.550	4,962,439
2026-08-10	40.100	40.150	38.840	39.450	39.450	2,590,357
2026-08-07	41.090	41.410	39.750	39.960	39.960	5,884,752
2026-08-06	37.530	41.070	37.360	40.840	40.840	11,417,593
2026-08-05	37.450	37.500	36.500	37.340	37.340	1,138,118
2026-08-04	36.820	37.190	36.400	36.520	36.520	664,806
2026-08-03	36.820	37.500	36.520	37.030	37.030	1,593,816
2026-07-31	36.800	37.300	35.700	35.880	35.880	2,103,679
2026-07-30	36.800	36.980	36.220	36.530	36.530	814,611
2026-07-29	37.700	37.700	36.890	37.010	37.010	1,221,041
2026-07-28	38.290	38.770	37.500	37.990	37.990	2,284,366
2026-07-27	36.940	38.180	36.050	37.880	37.880	2,513,922

Page 1 of 3 · 124 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.