OLP Financial Services Pakistan Limited (PSX:OLPL)
Pakistan · Delayed Price · Currency is PKR 46.81
-2.22 (-4.53%)
At close: Oct 23, 2025
PSX:OLPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 49.95 | 49.95 | 45.00 | 46.81 | 46.81 | -4.53% | 33,210 |
| Oct 22, 2025 | 49.50 | 49.50 | 48.15 | 49.03 | 49.03 | -1.33% | 6,197 |
| Oct 21, 2025 | 49.50 | 51.00 | 48.00 | 49.69 | 49.69 | 0.38% | 6,444 |
| Oct 20, 2025 | 50.01 | 50.01 | 47.92 | 49.50 | 49.50 | -1.00% | 9,157 |
| Oct 17, 2025 | 50.50 | 51.48 | 50.00 | 50.00 | 50.00 | -1.38% | 9,443 |
| Oct 16, 2025 | 52.57 | 52.57 | 50.51 | 50.70 | 50.70 | -4.65% | 17,041 |
| Oct 15, 2025 | 54.10 | 54.11 | 49.14 | 53.17 | 53.17 | -6.82% | 25,877 |
| Oct 14, 2025 | 57.80 | 57.80 | 54.10 | 57.06 | 53.54 | 6.20% | 19,716 |
| Oct 13, 2025 | 54.50 | 58.76 | 53.42 | 53.73 | 50.42 | 0.58% | 23,032 |
| Oct 10, 2025 | 55.89 | 55.90 | 53.32 | 53.42 | 50.13 | -2.45% | 59,995 |
| Oct 9, 2025 | 56.87 | 56.87 | 54.00 | 54.76 | 51.38 | -1.33% | 29,077 |
| Oct 8, 2025 | 55.75 | 56.98 | 55.10 | 55.50 | 52.08 | 1.30% | 6,858 |
| Oct 7, 2025 | 55.00 | 55.70 | 54.75 | 54.79 | 51.41 | 1.41% | 14,843 |
| Oct 6, 2025 | 58.00 | 58.00 | 53.63 | 54.03 | 50.70 | -5.11% | 70,185 |
| Oct 3, 2025 | 55.66 | 58.00 | 55.66 | 56.94 | 53.43 | -0.99% | 39,257 |
| Oct 2, 2025 | 58.30 | 58.30 | 57.50 | 57.51 | 53.96 | -1.69% | 16,437 |
| Oct 1, 2025 | 59.00 | 59.00 | 57.55 | 58.50 | 54.89 | -0.41% | 14,048 |
| Sep 30, 2025 | 57.50 | 59.45 | 57.49 | 58.74 | 55.12 | 3.13% | 98,006 |
| Sep 29, 2025 | 55.89 | 57.00 | 54.00 | 56.96 | 53.45 | 5.27% | 117,100 |
| Sep 26, 2025 | 55.00 | 56.93 | 53.51 | 54.11 | 50.77 | 0.17% | 126,713 |
| Sep 25, 2025 | 51.90 | 55.48 | 51.90 | 54.02 | 50.69 | 5.92% | 157,513 |
| Sep 24, 2025 | 50.99 | 51.49 | 47.52 | 51.00 | 47.85 | -1.32% | 33,200 |
| Sep 23, 2025 | 51.05 | 52.45 | 51.00 | 51.68 | 48.49 | -0.04% | 9,098 |
| Sep 22, 2025 | 51.50 | 52.99 | 51.02 | 51.70 | 48.51 | -0.60% | 1,760 |
| Sep 19, 2025 | 53.00 | 55.00 | 51.50 | 52.01 | 48.80 | -3.65% | 48,708 |
| Sep 18, 2025 | 50.00 | 55.83 | 49.80 | 53.98 | 50.65 | 6.13% | 110,705 |
| Sep 17, 2025 | 50.00 | 52.00 | 49.50 | 50.86 | 47.72 | 1.74% | 55,876 |
| Sep 16, 2025 | 50.90 | 50.90 | 47.00 | 49.99 | 46.91 | 2.02% | 28,663 |
| Sep 15, 2025 | 48.55 | 50.50 | 48.16 | 49.00 | 45.98 | 0.37% | 50,021 |
| Sep 12, 2025 | 50.50 | 50.50 | 48.21 | 48.82 | 45.81 | -2.03% | 12,170 |
| Sep 11, 2025 | 50.50 | 51.00 | 48.05 | 49.83 | 46.76 | -0.34% | 116,406 |
| Sep 10, 2025 | 49.50 | 51.97 | 49.50 | 50.00 | 46.92 | -3.85% | 36,065 |
| Sep 9, 2025 | 49.50 | 52.00 | 49.50 | 52.00 | 48.79 | 4.21% | 29,134 |
| Sep 8, 2025 | 48.06 | 50.00 | 48.06 | 49.90 | 46.82 | 1.84% | 26,256 |
| Sep 5, 2025 | 48.90 | 50.98 | 48.50 | 49.00 | 45.98 | 2.06% | 45,545 |
| Sep 4, 2025 | 49.05 | 49.75 | 47.51 | 48.01 | 45.05 | -3.94% | 96,383 |
| Sep 3, 2025 | 49.00 | 50.00 | 49.00 | 49.98 | 46.90 | 4.12% | 46,650 |
| Sep 2, 2025 | 47.99 | 48.10 | 47.01 | 48.00 | 45.04 | 2.00% | 21,235 |
| Sep 1, 2025 | 46.88 | 47.19 | 45.00 | 47.06 | 44.16 | 2.30% | 64,551 |
| Aug 29, 2025 | 45.11 | 46.50 | 45.00 | 46.00 | 43.16 | 0.02% | 17,843 |
| Aug 28, 2025 | 46.75 | 46.75 | 45.00 | 45.99 | 43.15 | -1.81% | 40,340 |
| Aug 27, 2025 | 45.00 | 47.00 | 44.50 | 46.84 | 43.95 | 4.27% | 74,551 |
| Aug 26, 2025 | 43.50 | 45.10 | 43.50 | 44.92 | 42.15 | 3.26% | 53,766 |
| Aug 25, 2025 | 46.00 | 46.00 | 43.00 | 43.50 | 40.82 | -0.46% | 123,160 |
| Aug 22, 2025 | 44.50 | 46.00 | 43.11 | 43.70 | 41.00 | -1.86% | 10,864 |
| Aug 21, 2025 | 45.60 | 46.40 | 44.12 | 44.53 | 41.78 | -2.20% | 77,621 |
| Aug 20, 2025 | 45.00 | 45.74 | 45.00 | 45.53 | 42.72 | 1.16% | 6,423 |
| Aug 19, 2025 | 44.99 | 45.50 | 44.99 | 45.01 | 42.23 | 1.12% | 8,215 |
| Aug 18, 2025 | 43.92 | 45.00 | 43.75 | 44.51 | 41.76 | 1.34% | 17,661 |
| Aug 15, 2025 | 44.01 | 44.01 | 43.90 | 43.92 | 41.21 | -0.09% | 1,376 |