OLP Financial Services Pakistan Limited (PSX:OLPL)
Pakistan · Delayed Price · Currency is PKR 42.33
-1.01 (-2.33%)
At close: Jul 31, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 38.50 | 39.00 | 38.50 | 38.63 | 38.63 | -0.95% | 33,263 |
| Jun 20, 2025 | 38.51 | 39.97 | 38.00 | 39.00 | 39.00 | 1.09% | 18,072 |
| Jun 19, 2025 | 38.86 | 39.00 | 37.52 | 38.58 | 38.58 | -3.02% | 1,600 |
| Jun 18, 2025 | 38.60 | 40.00 | 38.60 | 39.78 | 39.78 | 2.45% | 1,612 |
| Jun 17, 2025 | 39.00 | 39.95 | 38.76 | 38.83 | 38.83 | -1.07% | 8,030 |
| Jun 16, 2025 | 39.65 | 39.65 | 38.51 | 39.25 | 39.25 | - | 112 |
| Jun 13, 2025 | 38.51 | 39.31 | 38.51 | 39.25 | 39.25 | 0.36% | 51,544 |
| Jun 12, 2025 | 38.03 | 40.30 | 38.02 | 39.11 | 39.11 | 2.84% | 63,125 |
| Jun 11, 2025 | 38.10 | 38.50 | 38.00 | 38.03 | 38.03 | 0.08% | 23,092 |
| Jun 10, 2025 | 38.14 | 38.14 | 38.00 | 38.00 | 38.00 | -0.26% | 21,951 |
| Jun 5, 2025 | 38.14 | 38.14 | 38.00 | 38.10 | 38.10 | - | 2,249 |
| Jun 4, 2025 | 38.00 | 38.10 | 38.00 | 38.10 | 38.10 | 0.29% | 25,000 |
| Jun 3, 2025 | 38.00 | 38.19 | 37.01 | 37.99 | 37.99 | 0.11% | 57,821 |
| Jun 2, 2025 | 37.51 | 38.10 | 37.51 | 37.95 | 37.95 | -0.13% | 73,648 |
| May 30, 2025 | 38.00 | 38.09 | 38.00 | 38.00 | 38.00 | - | 15,400 |
| May 29, 2025 | 38.00 | 38.13 | 38.00 | 38.00 | 38.00 | - | 10,003 |
| May 27, 2025 | 37.99 | 38.14 | 37.75 | 38.00 | 38.00 | 0.64% | 44,402 |
| May 26, 2025 | 37.75 | 38.00 | 37.75 | 37.76 | 37.76 | -0.37% | 37,547 |
| May 23, 2025 | 37.75 | 37.90 | 37.50 | 37.90 | 37.90 | 1.07% | 15,139 |
| May 22, 2025 | 38.25 | 38.25 | 37.00 | 37.50 | 37.50 | -1.29% | 217,233 |
| May 21, 2025 | 38.29 | 38.29 | 37.76 | 37.99 | 37.99 | -0.05% | 27,089 |