OLP Financial Services Pakistan Limited (PSX:OLPL)
Pakistan · Delayed Price · Currency is PKR 48.00
+0.94 (2.00%)
At close: Sep 2, 2025
PSX:OLPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 47.99 | 48.10 | 47.01 | 48.00 | 48.00 | 2.00% | 21,235 |
| Sep 1, 2025 | 46.88 | 47.19 | 45.00 | 47.06 | 47.06 | 2.30% | 64,551 |
| Aug 29, 2025 | 45.11 | 46.50 | 45.00 | 46.00 | 46.00 | 0.02% | 17,843 |
| Aug 28, 2025 | 46.75 | 46.75 | 45.00 | 45.99 | 45.99 | -1.81% | 40,340 |
| Aug 27, 2025 | 45.00 | 47.00 | 44.50 | 46.84 | 46.84 | 4.27% | 74,551 |
| Aug 26, 2025 | 43.50 | 45.10 | 43.50 | 44.92 | 44.92 | 3.26% | 53,766 |
| Aug 25, 2025 | 46.00 | 46.00 | 43.00 | 43.50 | 43.50 | -0.46% | 123,160 |
| Aug 22, 2025 | 44.50 | 46.00 | 43.11 | 43.70 | 43.70 | -1.86% | 10,864 |
| Aug 21, 2025 | 45.60 | 46.40 | 44.12 | 44.53 | 44.53 | -2.20% | 77,621 |
| Aug 20, 2025 | 45.00 | 45.74 | 45.00 | 45.53 | 45.53 | 1.16% | 6,423 |
| Aug 19, 2025 | 44.99 | 45.50 | 44.99 | 45.01 | 45.01 | 1.12% | 8,215 |
| Aug 18, 2025 | 43.92 | 45.00 | 43.75 | 44.51 | 44.51 | 1.34% | 17,661 |
| Aug 15, 2025 | 44.01 | 44.01 | 43.90 | 43.92 | 43.92 | -0.09% | 1,376 |
| Aug 13, 2025 | 43.95 | 44.13 | 43.50 | 43.96 | 43.96 | 1.76% | 32,730 |
| Aug 12, 2025 | 43.98 | 44.00 | 43.00 | 43.20 | 43.20 | -0.39% | 8,847 |
| Aug 11, 2025 | 43.00 | 43.49 | 42.31 | 43.37 | 43.37 | 0.88% | 2,800 |
| Aug 8, 2025 | 43.00 | 45.88 | 42.90 | 42.99 | 42.99 | 0.54% | 117,440 |
| Aug 7, 2025 | 43.69 | 43.69 | 42.00 | 42.76 | 42.76 | 1.57% | 161,987 |
| Aug 6, 2025 | 43.91 | 43.91 | 42.00 | 42.10 | 42.10 | -1.34% | 14,616 |
| Aug 5, 2025 | 44.00 | 44.00 | 42.00 | 42.67 | 42.67 | 0.38% | 17,912 |
| Aug 4, 2025 | 44.89 | 44.89 | 41.75 | 42.51 | 42.51 | -0.56% | 94,236 |
| Aug 1, 2025 | 42.45 | 44.96 | 41.52 | 42.75 | 42.75 | 0.99% | 3,518 |
| Jul 31, 2025 | 43.75 | 44.49 | 41.91 | 42.33 | 42.33 | -2.33% | 116,532 |
| Jul 30, 2025 | 43.70 | 43.73 | 41.61 | 43.34 | 43.34 | 3.17% | 26,301 |
| Jul 29, 2025 | 42.01 | 43.94 | 42.00 | 42.01 | 42.01 | -1.48% | 82,885 |
| Jul 28, 2025 | 43.88 | 45.00 | 41.45 | 42.64 | 42.64 | 3.12% | 205,511 |
| Jul 25, 2025 | 41.60 | 41.60 | 41.00 | 41.35 | 41.35 | 0.36% | 10,849 |
| Jul 24, 2025 | 40.90 | 41.25 | 40.90 | 41.20 | 41.20 | 0.71% | 11,356 |
| Jul 23, 2025 | 41.04 | 41.19 | 40.30 | 40.91 | 40.91 | -0.32% | 22,356 |
| Jul 22, 2025 | 41.00 | 41.49 | 40.80 | 41.04 | 41.04 | 0.39% | 50,763 |
| Jul 21, 2025 | 40.48 | 41.00 | 40.00 | 40.88 | 40.88 | 0.99% | 8,226 |
| Jul 18, 2025 | 40.02 | 40.50 | 40.02 | 40.48 | 40.48 | 0.57% | 20,245 |
| Jul 17, 2025 | 40.00 | 41.49 | 40.00 | 40.25 | 40.25 | 0.20% | 94,401 |
| Jul 16, 2025 | 40.28 | 40.29 | 39.75 | 40.17 | 40.17 | 1.44% | 12,657 |
| Jul 15, 2025 | 40.49 | 41.00 | 39.51 | 39.60 | 39.60 | -1.54% | 124,713 |
| Jul 14, 2025 | 39.88 | 40.68 | 39.88 | 40.22 | 40.22 | 1.34% | 77,230 |
| Jul 11, 2025 | 39.45 | 40.20 | 38.75 | 39.69 | 39.69 | 0.48% | 123,258 |
| Jul 10, 2025 | 40.20 | 40.20 | 38.58 | 39.50 | 39.50 | -0.05% | 72,594 |
| Jul 9, 2025 | 40.50 | 40.50 | 39.50 | 39.52 | 39.52 | -2.95% | 134,939 |
| Jul 8, 2025 | 37.71 | 40.85 | 37.70 | 40.72 | 40.72 | 0.07% | 2,292 |
| Jul 7, 2025 | 40.21 | 40.80 | 40.21 | 40.69 | 40.69 | 1.19% | 31,958 |
| Jul 4, 2025 | 39.40 | 40.50 | 39.30 | 40.21 | 40.21 | 2.06% | 39,293 |
| Jul 3, 2025 | 39.00 | 39.50 | 39.00 | 39.40 | 39.40 | 1.81% | 105,764 |
| Jul 2, 2025 | 38.90 | 38.90 | 38.30 | 38.70 | 38.70 | 0.76% | 120,643 |
| Jul 1, 2025 | 38.50 | 38.98 | 38.25 | 38.41 | 38.41 | -0.16% | 10,912 |
| Jun 30, 2025 | 38.60 | 38.98 | 38.00 | 38.47 | 38.47 | -0.08% | 74,051 |
| Jun 27, 2025 | 39.62 | 39.62 | 38.25 | 38.50 | 38.50 | 1.26% | 44,780 |
| Jun 26, 2025 | 39.20 | 39.20 | 38.00 | 38.02 | 38.02 | -4.04% | 356,979 |
| Jun 25, 2025 | 39.79 | 39.79 | 39.50 | 39.62 | 39.62 | -0.58% | 34,000 |
| Jun 24, 2025 | 39.20 | 39.90 | 39.20 | 39.85 | 39.85 | 3.16% | 5,855 |