ORIX Leasing Pakistan Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	21.990	21.990	21.710	21.800	9.949	68,000
2021-11-18	21.850	22.000	21.750	21.750	9.926	277,500
2021-11-17	21.920	22.000	21.920	21.960	10.022	2,500
2021-11-16	22.000	22.000	21.910	22.000	10.040	85,500
2021-11-15	22.000	22.000	21.510	21.970	10.026	44,500
2021-11-12	22.000	22.000	21.800	21.850	9.972	37,000
2021-11-11	21.950	21.950	21.950	21.950	10.017	28,500
2021-11-10	22.000	22.000	21.900	21.900	9.994	89,000
2021-11-09	21.990	22.000	21.890	21.990	10.036	71,000
2021-11-08	22.000	22.000	21.970	22.000	10.040	37,500
2021-11-05	21.990	22.000	21.850	22.000	10.040	158,000
2021-11-04	22.010	22.120	21.600	21.810	9.953	65,000
2021-11-03	22.000	22.000	21.960	21.970	10.026	41,000
2021-11-02	22.000	22.000	21.970	22.000	10.040	136,000
2021-11-01	22.250	22.250	21.950	22.000	10.040	54,500
2021-10-29	21.710	22.000	21.010	22.000	10.040	44,000
2021-10-28	21.900	22.000	21.900	21.970	10.026	58,500
2021-10-27	22.000	22.000	21.900	21.900	9.994	18,000
2021-10-26	22.000	22.000	21.910	21.910	9.999	86,000
2021-10-25	22.040	22.050	21.990	22.000	10.040	273,000
2021-10-22	22.250	22.250	22.000	22.070	10.072	144,000
2021-10-21	22.150	22.250	22.150	22.180	10.122	44,000
2021-10-20	22.150	22.230	22.120	22.150	10.109	46,000
2021-10-18	22.000	22.030	21.730	21.800	9.949	41,000
2021-10-15	22.500	22.500	21.700	22.030	10.054	21,500
2021-10-14	23.790	23.800	23.500	23.700	9.903	183,000

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.