OLP Financial Services Pakistan Limited (PSX:OLPL)
Pakistan · Delayed Price · Currency is PKR 48.04
-1.07 (-2.18%)
At close: Dec 3, 2025
PSX:OLPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 48.02 | 48.98 | 48.00 | 48.04 | 48.04 | -2.18% | 23,821 |
| Dec 2, 2025 | 48.50 | 49.90 | 47.50 | 49.11 | 49.11 | 1.20% | 5,876 |
| Dec 1, 2025 | 47.01 | 48.99 | 47.00 | 48.53 | 48.53 | -0.27% | 9,946 |
| Nov 28, 2025 | 49.00 | 49.00 | 48.00 | 48.66 | 48.66 | 1.35% | 3,200 |
| Nov 27, 2025 | 48.49 | 48.49 | 46.50 | 48.01 | 48.01 | - | 458 |
| Nov 25, 2025 | 48.00 | 48.01 | 48.00 | 48.01 | 48.01 | 0.10% | 5,039 |
| Nov 24, 2025 | 45.00 | 48.00 | 44.10 | 47.96 | 47.96 | -0.10% | 3,984 |
| Nov 21, 2025 | 48.49 | 48.50 | 47.00 | 48.01 | 48.01 | - | 280 |
| Nov 20, 2025 | 47.90 | 49.99 | 47.90 | 48.01 | 48.01 | 0.36% | 6,036 |
| Nov 19, 2025 | 46.02 | 46.02 | 46.02 | 47.84 | 47.84 | - | 1 |
| Nov 18, 2025 | 47.83 | 47.90 | 47.82 | 47.84 | 47.84 | 0.06% | 654 |
| Nov 17, 2025 | 46.51 | 48.00 | 46.50 | 47.81 | 47.81 | 3.22% | 1,730 |
| Nov 14, 2025 | 48.00 | 48.00 | 47.90 | 46.32 | 46.32 | - | 201 |
| Nov 13, 2025 | 46.02 | 48.00 | 46.02 | 46.32 | 46.32 | - | 152 |
| Nov 12, 2025 | 46.50 | 46.50 | 46.50 | 46.32 | 46.32 | - | 151 |
| Nov 11, 2025 | 46.51 | 49.00 | 45.16 | 46.32 | 46.32 | -6.08% | 916 |
| Nov 10, 2025 | 49.32 | 49.32 | 46.51 | 49.32 | 49.32 | - | 78 |
| Nov 7, 2025 | 46.01 | 49.90 | 46.01 | 49.32 | 49.32 | 3.35% | 1,104 |
| Nov 6, 2025 | 46.01 | 48.00 | 45.10 | 47.72 | 47.72 | 1.55% | 1,921 |
| Nov 5, 2025 | 48.00 | 48.00 | 46.99 | 46.99 | 46.99 | -1.88% | 2,501 |
| Nov 4, 2025 | 48.00 | 48.00 | 46.18 | 47.89 | 47.89 | - | 204 |
| Nov 3, 2025 | 48.00 | 48.00 | 47.00 | 47.89 | 47.89 | 2.31% | 4,610 |
| Oct 31, 2025 | 47.02 | 47.20 | 46.15 | 46.81 | 46.81 | 1.74% | 47,837 |
| Oct 30, 2025 | 46.05 | 47.00 | 46.00 | 46.01 | 46.01 | -0.63% | 17,431 |
| Oct 29, 2025 | 49.90 | 49.90 | 46.26 | 46.30 | 46.30 | 0.11% | 4,746 |
| Oct 28, 2025 | 48.00 | 48.00 | 46.00 | 46.25 | 46.25 | 0.30% | 5,389 |
| Oct 27, 2025 | 48.85 | 48.85 | 46.11 | 46.11 | 46.11 | 0.46% | 762 |
| Oct 24, 2025 | 45.21 | 47.98 | 45.21 | 45.90 | 45.90 | -1.94% | 2,850 |
| 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 | 53.56 | 6.20% | 19,716 |
| Oct 13, 2025 | 54.50 | 58.76 | 53.42 | 53.73 | 50.43 | 0.58% | 23,032 |
| Oct 10, 2025 | 55.89 | 55.90 | 53.32 | 53.42 | 50.14 | -2.45% | 59,995 |
| Oct 9, 2025 | 56.87 | 56.87 | 54.00 | 54.76 | 51.40 | -1.33% | 29,077 |
| Oct 8, 2025 | 55.75 | 56.98 | 55.10 | 55.50 | 52.10 | 1.30% | 6,858 |
| Oct 7, 2025 | 55.00 | 55.70 | 54.75 | 54.79 | 51.43 | 1.41% | 14,843 |
| Oct 6, 2025 | 58.00 | 58.00 | 53.63 | 54.03 | 50.72 | -5.11% | 70,185 |
| Oct 3, 2025 | 55.66 | 58.00 | 55.66 | 56.94 | 53.45 | -0.99% | 39,257 |
| Oct 2, 2025 | 58.30 | 58.30 | 57.50 | 57.51 | 53.98 | -1.69% | 16,437 |
| Oct 1, 2025 | 59.00 | 59.00 | 57.55 | 58.50 | 54.91 | -0.41% | 14,048 |
| Sep 30, 2025 | 57.50 | 59.45 | 57.49 | 58.74 | 55.14 | 3.13% | 98,006 |
| Sep 29, 2025 | 55.89 | 57.00 | 54.00 | 56.96 | 53.47 | 5.27% | 117,100 |
| Sep 26, 2025 | 55.00 | 56.93 | 53.51 | 54.11 | 50.79 | 0.17% | 126,713 |
| Sep 25, 2025 | 51.90 | 55.48 | 51.90 | 54.02 | 50.71 | 5.92% | 157,513 |
| Sep 24, 2025 | 50.99 | 51.49 | 47.52 | 51.00 | 47.87 | -1.32% | 33,200 |