OLP Modaraba (PSX:OLPM)
Pakistan · Delayed Price · Currency is PKR 21.91
+0.40 (1.86%)
At close: Oct 21, 2025
OLP Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 21.55 | 21.99 | 21.41 | 21.91 | 21.91 | 1.86% | 8,027 |
| Oct 20, 2025 | 22.35 | 22.35 | 21.50 | 21.51 | 21.51 | -2.36% | 34,073 |
| Oct 17, 2025 | 22.31 | 23.00 | 21.98 | 22.03 | 22.03 | -10.92% | 100,988 |
| Oct 16, 2025 | 24.69 | 24.99 | 24.65 | 24.73 | 22.23 | - | 385,529 |
| Oct 15, 2025 | 24.95 | 24.99 | 24.68 | 24.73 | 22.23 | 0.12% | 1,948,010 |
| Oct 14, 2025 | 24.30 | 24.70 | 24.11 | 24.70 | 22.20 | 2.92% | 510,925 |
| Oct 13, 2025 | 24.66 | 24.96 | 24.00 | 24.00 | 21.57 | -2.68% | 78,212 |
| Oct 10, 2025 | 24.70 | 24.89 | 24.51 | 24.66 | 22.17 | -0.16% | 16,875 |
| Oct 9, 2025 | 24.75 | 24.75 | 24.51 | 24.70 | 22.20 | - | 189,207 |
| Oct 8, 2025 | 24.85 | 24.99 | 24.61 | 24.70 | 22.20 | -0.60% | 1,248,768 |
| Oct 7, 2025 | 24.85 | 25.20 | 24.74 | 24.85 | 22.34 | - | 527,649 |
| Oct 6, 2025 | 25.30 | 25.49 | 24.57 | 24.85 | 22.34 | -1.39% | 120,815 |
| Oct 3, 2025 | 24.70 | 25.25 | 24.70 | 25.20 | 22.65 | 2.52% | 81,260 |
| Oct 2, 2025 | 24.80 | 24.96 | 24.45 | 24.58 | 22.10 | -0.04% | 107,637 |
| Oct 1, 2025 | 24.61 | 25.25 | 24.40 | 24.59 | 22.10 | 0.12% | 65,779 |
| Sep 30, 2025 | 24.50 | 24.90 | 24.06 | 24.56 | 22.08 | 0.24% | 123,012 |
| Sep 29, 2025 | 24.50 | 25.30 | 24.01 | 24.50 | 22.02 | 0.74% | 174,904 |
| Sep 26, 2025 | 25.00 | 25.25 | 24.26 | 24.32 | 21.86 | -1.90% | 445,401 |
| Sep 25, 2025 | 23.49 | 25.30 | 23.01 | 24.79 | 22.28 | 7.78% | 1,018,665 |
| Sep 24, 2025 | 23.49 | 23.49 | 21.60 | 23.00 | 20.68 | 1.59% | 67,271 |
| Sep 23, 2025 | 23.99 | 23.99 | 21.50 | 22.64 | 20.35 | -2.67% | 7,801 |
| Sep 22, 2025 | 23.20 | 23.90 | 23.01 | 23.26 | 20.91 | 0.78% | 5,632 |
| Sep 19, 2025 | 22.95 | 23.70 | 22.95 | 23.08 | 20.75 | 1.67% | 20,492 |
| Sep 18, 2025 | 22.02 | 22.90 | 22.02 | 22.70 | 20.41 | 3.18% | 31,221 |
| Sep 17, 2025 | 22.60 | 22.60 | 20.20 | 22.00 | 19.78 | -1.96% | 8,124 |
| Sep 16, 2025 | 21.55 | 22.50 | 21.55 | 22.44 | 20.17 | 1.08% | 1,968 |
| Sep 15, 2025 | 22.00 | 22.39 | 21.90 | 22.20 | 19.96 | 0.05% | 2,125 |
| Sep 12, 2025 | 22.00 | 22.22 | 22.00 | 22.19 | 19.95 | 0.68% | 6,641 |
| Sep 11, 2025 | 22.25 | 22.25 | 21.80 | 22.04 | 19.81 | -0.27% | 15,394 |
| Sep 10, 2025 | 21.63 | 22.25 | 21.50 | 22.10 | 19.87 | -0.67% | 21,495 |
| Sep 9, 2025 | 21.50 | 22.40 | 21.50 | 22.25 | 20.00 | 1.60% | 7,590 |
| Sep 8, 2025 | 21.50 | 21.93 | 21.50 | 21.90 | 19.69 | 2.24% | 672 |
| Sep 5, 2025 | 21.93 | 21.93 | 21.42 | 21.42 | 19.26 | 0.33% | 1,775 |
| Sep 4, 2025 | 21.50 | 21.50 | 21.30 | 21.35 | 19.19 | -0.70% | 12,328 |
| Sep 3, 2025 | 21.40 | 21.80 | 21.40 | 21.50 | 19.33 | - | 7,951 |
| Sep 2, 2025 | 21.63 | 21.93 | 21.25 | 21.50 | 19.33 | -0.14% | 20,735 |
| Sep 1, 2025 | 22.00 | 22.49 | 21.40 | 21.53 | 19.35 | -1.87% | 14,028 |
| Aug 29, 2025 | 21.22 | 22.70 | 21.00 | 21.94 | 19.72 | 1.15% | 45,706 |
| Aug 28, 2025 | 21.30 | 21.94 | 21.26 | 21.69 | 19.50 | 1.54% | 17,662 |
| Aug 27, 2025 | 21.00 | 21.80 | 21.00 | 21.36 | 19.20 | -1.61% | 31,482 |
| Aug 26, 2025 | 21.00 | 21.79 | 21.00 | 21.71 | 19.52 | 2.89% | 8,984 |
| Aug 25, 2025 | 21.08 | 21.25 | 20.75 | 21.10 | 18.97 | 0.29% | 8,084 |
| Aug 22, 2025 | 21.00 | 21.99 | 20.80 | 21.04 | 18.91 | 0.19% | 33,861 |
| Aug 21, 2025 | 21.00 | 21.83 | 21.00 | 21.00 | 18.88 | -0.19% | 6,961 |
| Aug 20, 2025 | 21.00 | 22.15 | 21.00 | 21.04 | 18.91 | -1.41% | 81,316 |
| Aug 19, 2025 | 21.00 | 21.96 | 20.80 | 21.34 | 19.18 | 0.99% | 73,695 |
| Aug 18, 2025 | 21.40 | 21.40 | 20.37 | 21.13 | 18.99 | 1.00% | 30,082 |
| Aug 15, 2025 | 20.55 | 21.88 | 20.21 | 20.92 | 18.81 | 3.31% | 85,585 |
| Aug 13, 2025 | 20.50 | 21.39 | 20.02 | 20.25 | 18.20 | -1.22% | 43,150 |
| Aug 12, 2025 | 20.85 | 20.85 | 20.20 | 20.50 | 18.43 | -0.77% | 21,950 |