ORIX Leasing Pakistan Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	44.000	44.000	42.000	42.670	35.419	17,912
2025-08-04	44.890	44.890	41.750	42.510	35.287	94,236
2025-08-01	42.450	44.960	41.520	42.750	35.486	3,518
2025-07-31	43.750	44.490	41.910	42.330	35.137	116,532
2025-07-30	43.700	43.730	41.610	43.340	35.976	26,301
2025-07-29	42.010	43.940	42.000	42.010	34.872	82,885
2025-07-28	43.880	45.000	41.450	42.640	35.395	205,511
2025-07-25	41.600	41.600	41.000	41.350	34.324	10,849
2025-07-24	40.900	41.250	40.900	41.200	34.199	11,356
2025-07-23	41.040	41.190	40.300	40.910	33.959	22,356
2025-07-22	41.000	41.490	40.800	41.040	34.066	50,763
2025-07-21	40.480	41.000	40.000	40.880	33.934	8,226
2025-07-18	40.020	40.500	40.020	40.480	33.602	20,245
2025-07-17	40.000	41.490	40.000	40.250	33.411	94,401
2025-07-16	40.280	40.290	39.750	40.170	33.344	12,657
2025-07-15	40.490	41.000	39.510	39.600	32.871	124,713
2025-07-14	39.880	40.680	39.880	40.220	33.386	77,230
2025-07-11	39.450	40.200	38.750	39.690	32.946	123,258
2025-07-10	40.200	40.200	38.580	39.500	32.788	72,594
2025-07-09	40.500	40.500	39.500	39.520	32.805	134,939
2025-07-08	37.710	40.850	37.700	40.720	33.801	2,292
2025-07-07	40.210	40.800	40.210	40.690	33.776	31,958
2025-07-04	39.400	40.500	39.300	40.210	33.377	39,293
2025-07-03	39.000	39.500	39.000	39.400	32.705	105,764
2025-07-02	38.900	38.900	38.300	38.700	32.124	120,643
2025-07-01	38.500	38.980	38.250	38.410	31.883	10,912
2025-06-30	38.600	38.980	38.000	38.470	31.933	74,051
2025-06-27	39.620	39.620	38.250	38.500	31.958	44,780
2025-06-26	39.200	39.200	38.000	38.020	31.560	356,979
2025-06-25	39.790	39.790	39.500	39.620	32.888	34,000
2025-06-24	39.200	39.900	39.200	39.850	33.079	5,855
2025-06-23	38.500	39.000	38.500	38.630	32.066	33,263
2025-06-20	38.510	39.970	38.000	39.000	32.373	18,072
2025-06-19	38.860	39.000	37.520	38.580	32.024	1,600
2025-06-18	38.600	40.000	38.600	39.780	33.021	1,612
2025-06-17	39.000	39.950	38.760	38.830	32.232	8,030
2025-06-16	39.650	39.650	38.510	39.250	32.581	112
2025-06-13	38.510	39.310	38.510	39.250	32.581	51,544
2025-06-12	38.030	40.300	38.020	39.110	32.464	63,125
2025-06-11	38.100	38.500	38.000	38.030	31.568	23,092
2025-06-10	38.140	38.140	38.000	38.000	31.543	21,951
2025-06-05	38.140	38.140	38.000	38.100	31.626	2,249
2025-06-04	38.000	38.100	38.000	38.100	31.626	25,000
2025-06-03	38.000	38.190	37.010	37.990	31.535	57,821
2025-06-02	37.510	38.100	37.510	37.950	31.501	73,648
2025-05-30	38.000	38.090	38.000	38.000	31.543	15,400
2025-05-29	38.000	38.130	38.000	38.000	31.543	10,003
2025-05-27	37.990	38.140	37.750	38.000	31.543	44,402
2025-05-26	37.750	38.000	37.750	37.760	31.344	37,547
2025-05-23	37.750	37.900	37.500	37.900	31.460	15,139
2025-05-22	38.250	38.250	37.000	37.500	31.128	217,233
2025-05-21	38.290	38.290	37.760	37.990	31.535	27,089
2025-05-20	38.280	38.280	38.000	38.010	31.551	20,849
2025-05-19	38.280	38.280	38.000	38.000	31.543	22,715
2025-05-16	37.550	38.290	37.210	37.750	31.335	61,730
2025-05-15	38.000	38.290	38.000	38.000	31.543	14,020
2025-05-14	37.990	38.000	37.510	38.000	31.543	10,476
2025-05-13	39.250	39.250	36.880	38.000	31.543	155,010
2025-05-12	37.000	39.890	37.000	38.490	31.950	58,188
2025-05-09	36.400	37.590	36.030	37.590	31.203	72,521

← NewerPage 6 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	4.0000 PKR
2026-05-08	2.0000 PKR
2025-10-15	3.5000 PKR
2025-05-05	2.0000 PKR
2024-10-16	3.0000 PKR
2024-05-06	2.0000 PKR
2023-10-17	2.0000 PKR
2023-05-08	2.0000 PKR
2022-10-18	2.0000 PKR
2022-05-06	2.0000 PKR
2021-10-15	2.0000 PKR
2021-05-28	2.0000 PKR
2020-10-16	1.2500 PKR
2020-04-03	2.0000 PKR
2019-10-15	3.7500 PKR

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