OLP Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 16.390 | 16.500 | 16.210 | 16.500 | 14.832 | 5,701 |
| 2025-05-13 | 16.380 | 16.400 | 16.020 | 16.400 | 14.742 | 8,615 |
| 2025-05-12 | 16.150 | 16.200 | 16.150 | 16.200 | 14.562 | 3,627 |
| 2025-05-09 | 15.510 | 15.700 | 15.510 | 15.680 | 14.095 | 1,519 |
| 2025-05-08 | 15.000 | 15.530 | 15.000 | 15.530 | 13.960 | 2,868 |
| 2025-05-07 | 16.000 | 16.000 | 15.770 | 15.770 | 14.176 | 2,800 |
| 2025-05-06 | 16.000 | 16.010 | 15.890 | 15.890 | 14.284 | 6,132 |
| 2025-05-05 | 16.490 | 16.490 | 16.000 | 16.050 | 14.428 | 563 |
| 2025-05-02 | 16.480 | 16.480 | 16.050 | 16.050 | 14.428 | 532 |
| 2025-04-30 | 15.800 | 16.050 | 15.800 | 16.050 | 14.428 | 65 |
| 2025-04-29 | 16.000 | 16.050 | 16.000 | 16.050 | 14.428 | 20,945 |
| 2025-04-28 | 15.900 | 16.000 | 15.750 | 16.000 | 14.383 | 26,476 |
| 2025-04-25 | 16.010 | 16.010 | 15.820 | 15.890 | 14.284 | 650 |
| 2025-04-24 | 16.010 | 16.440 | 16.000 | 16.180 | 14.544 | 12,976 |
| 2025-04-23 | 15.020 | 17.000 | 15.020 | 16.130 | 14.499 | 8,050 |
| 2025-04-22 | 16.410 | 16.500 | 16.400 | 16.500 | 14.832 | 15,115 |
| 2025-04-21 | 16.350 | 16.400 | 16.350 | 16.400 | 14.742 | 1,500 |
| 2025-04-18 | 16.100 | 16.150 | 16.100 | 16.150 | 14.517 | 12,138 |
| 2025-04-17 | 16.000 | 16.470 | 16.000 | 16.450 | 14.787 | 1,925 |
| 2025-04-16 | 16.000 | 16.000 | 15.860 | 15.860 | 14.257 | 2,000 |
| 2025-04-15 | 16.300 | 16.300 | 16.050 | 16.050 | 14.428 | 4,902 |
| 2025-04-14 | 16.250 | 16.300 | 16.250 | 16.300 | 14.652 | 3,238 |
| 2025-04-11 | 15.990 | 16.470 | 15.650 | 16.460 | 14.796 | 3,691 |
| 2025-04-10 | 15.990 | 16.190 | 15.990 | 15.990 | 14.374 | 2,712 |
| 2025-04-09 | 15.130 | 15.990 | 15.130 | 15.990 | 14.374 | 4,110 |
| 2025-04-08 | 15.980 | 16.330 | 15.980 | 15.980 | 14.365 | 350 |
| 2025-04-07 | 15.010 | 16.480 | 14.500 | 15.980 | 14.365 | 10,501 |
| 2025-04-04 | 16.010 | 16.300 | 15.820 | 16.090 | 14.463 | 13,294 |
| 2025-04-03 | 16.470 | 16.470 | 16.000 | 16.300 | 14.652 | 12,500 |
| 2025-03-27 | 16.000 | 16.470 | 16.000 | 16.470 | 14.805 | 1,000 |
| 2025-03-25 | 15.560 | 16.000 | 15.560 | 16.000 | 14.383 | 20 |
| 2025-03-24 | 16.390 | 16.390 | 16.000 | 16.000 | 14.383 | 11 |
| 2025-03-21 | 16.300 | 16.300 | 16.000 | 16.000 | 14.383 | 4,321 |
| 2025-03-20 | 15.900 | 16.390 | 15.900 | 16.350 | 14.697 | 2,946 |
| 2025-03-19 | 15.770 | 16.200 | 15.750 | 15.750 | 14.158 | 58 |
| 2025-03-18 | 15.560 | 15.750 | 15.560 | 15.750 | 14.158 | 21,444 |
| 2025-03-17 | 15.620 | 16.350 | 15.620 | 15.630 | 14.050 | 512 |
| 2025-03-13 | 16.470 | 16.480 | 15.800 | 15.850 | 14.248 | 197 |
| 2025-03-12 | 15.630 | 15.900 | 15.600 | 15.850 | 14.248 | 38,226 |
| 2025-03-11 | 15.920 | 15.920 | 15.610 | 15.900 | 14.293 | 3,421 |
| 2025-03-10 | 16.100 | 16.100 | 15.820 | 15.920 | 14.311 | 118,350 |
| 2025-03-07 | 16.290 | 16.290 | 16.000 | 16.000 | 14.383 | 210 |
| 2025-03-06 | 16.000 | 16.000 | 16.000 | 16.000 | 14.383 | 516 |
| 2025-03-04 | 15.990 | 15.990 | 14.770 | 15.600 | 14.023 | 9,200 |
| 2025-03-03 | 16.410 | 16.410 | 16.410 | 16.410 | 14.751 | 1,242 |
| 2025-02-28 | 16.300 | 16.320 | 15.620 | 16.290 | 14.643 | 811 |
| 2025-02-27 | 16.000 | 16.190 | 15.950 | 16.100 | 14.472 | 46,625 |
| 2025-02-26 | 16.220 | 16.220 | 16.110 | 16.220 | 14.580 | 4,610 |
| 2025-02-25 | 16.220 | 16.220 | 16.220 | 16.220 | 14.580 | 1,476 |
| 2025-02-24 | 16.160 | 16.250 | 16.160 | 16.160 | 14.526 | 500 |
| 2025-02-21 | 16.130 | 16.350 | 16.130 | 16.350 | 14.697 | 2,002 |
| 2025-02-20 | 16.120 | 16.260 | 16.120 | 16.140 | 14.508 | 1,443 |
| 2025-02-19 | 16.110 | 16.300 | 16.110 | 16.290 | 14.643 | 3,182 |
| 2025-02-18 | 16.010 | 16.280 | 16.000 | 16.210 | 14.571 | 3,010 |
| 2025-02-17 | 16.370 | 16.370 | 15.790 | 15.960 | 14.347 | 3,125 |
| 2025-02-14 | 16.010 | 16.010 | 15.990 | 15.990 | 14.374 | 13,000 |
| 2025-02-13 | 15.610 | 16.050 | 15.610 | 16.050 | 14.428 | 38,992 |
| 2025-02-12 | 15.990 | 15.990 | 15.990 | 15.990 | 14.374 | 865 |
| 2025-02-11 | 15.560 | 16.000 | 15.560 | 15.880 | 14.275 | 13,433 |
| 2025-02-10 | 16.200 | 16.200 | 15.830 | 15.850 | 14.248 | 9,180 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-17 | 2.5000 PKR |
| 2024-10-17 | 2.0000 PKR |
| 2023-10-17 | 2.0000 PKR |
| 2022-10-19 | 2.0000 PKR |
| 2021-10-15 | 2.9000 PKR |
| 2020-10-16 | 2.5000 PKR |
| 2019-10-16 | 2.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.