OLP Modaraba (PSX:OLPM)
Pakistan · Delayed Price · Currency is PKR 22.25
+0.17 (0.77%)
At close: Feb 16, 2026
OLP Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 22.25 | 22.50 | 21.75 | 22.08 | 22.08 | -1.87% | 55,342 |
| Feb 12, 2026 | 22.46 | 22.97 | 22.46 | 22.50 | 22.50 | - | 276 |
| Feb 11, 2026 | 22.30 | 22.30 | 22.30 | 22.50 | 22.50 | - | 1 |
| Feb 10, 2026 | 22.50 | 22.60 | 22.31 | 22.50 | 22.50 | - | 17,755 |
| Feb 9, 2026 | 22.35 | 22.84 | 22.31 | 22.50 | 22.50 | 1.03% | 4,374 |
| Feb 6, 2026 | 22.50 | 22.60 | 22.06 | 22.27 | 22.27 | -2.54% | 4,715 |
| Feb 4, 2026 | 22.82 | 22.90 | 22.82 | 22.85 | 22.85 | -0.22% | 5,124 |
| Feb 3, 2026 | 22.50 | 22.98 | 22.50 | 22.90 | 22.90 | 0.66% | 4,743 |
| Feb 2, 2026 | 23.18 | 23.18 | 22.25 | 22.75 | 22.75 | -1.86% | 14,173 |
| Jan 30, 2026 | 23.23 | 23.24 | 22.35 | 23.18 | 23.18 | 3.02% | 3,203 |
| Jan 29, 2026 | 22.99 | 22.99 | 22.30 | 22.50 | 22.50 | 0.54% | 9,396 |
| Jan 28, 2026 | 23.23 | 23.24 | 22.15 | 22.38 | 22.38 | -2.48% | 12,715 |
| Jan 27, 2026 | 22.03 | 23.25 | 22.03 | 22.95 | 22.95 | 0.61% | 20,012 |
| Jan 26, 2026 | 23.00 | 23.00 | 22.15 | 22.81 | 22.81 | - | 194 |
| Jan 23, 2026 | 22.26 | 23.00 | 22.20 | 22.81 | 22.81 | 0.31% | 55,200 |
| Jan 22, 2026 | 22.21 | 22.80 | 22.04 | 22.74 | 22.74 | 1.02% | 5,965 |
| Jan 21, 2026 | 22.80 | 22.80 | 22.12 | 22.51 | 22.51 | 0.63% | 5,939 |
| Jan 20, 2026 | 22.30 | 22.70 | 22.30 | 22.37 | 22.37 | 0.22% | 5,644 |
| Jan 19, 2026 | 22.25 | 22.90 | 22.12 | 22.32 | 22.32 | -0.76% | 859 |
| Jan 16, 2026 | 22.01 | 22.89 | 22.01 | 22.49 | 22.49 | 1.08% | 1,780 |
| Jan 15, 2026 | 22.18 | 22.75 | 21.91 | 22.25 | 22.25 | - | 10,689 |
| Jan 14, 2026 | 22.25 | 22.50 | 22.25 | 22.25 | 22.25 | -1.46% | 13,825 |
| Jan 13, 2026 | 22.25 | 22.80 | 22.25 | 22.58 | 22.58 | 1.53% | 2,137 |
| Jan 12, 2026 | 22.50 | 22.89 | 22.24 | 22.24 | 22.24 | 0.59% | 4,166 |
| Jan 9, 2026 | 22.01 | 22.50 | 21.86 | 22.11 | 22.11 | -0.67% | 86,558 |
| Jan 8, 2026 | 22.79 | 22.99 | 22.00 | 22.26 | 22.26 | -0.71% | 216,662 |
| Jan 7, 2026 | 22.99 | 22.99 | 22.40 | 22.42 | 22.42 | -2.48% | 4,415 |
| Jan 6, 2026 | 22.22 | 22.99 | 21.86 | 22.99 | 22.99 | 1.55% | 39,799 |
| Jan 5, 2026 | 22.50 | 22.98 | 22.26 | 22.64 | 22.64 | -1.18% | 7,798 |
| Jan 2, 2026 | 22.98 | 22.98 | 22.50 | 22.91 | 22.91 | 1.19% | 4,963 |
| Jan 1, 2026 | 22.96 | 22.96 | 22.50 | 22.64 | 22.64 | 0.62% | 3,370 |
| Dec 31, 2025 | 22.86 | 22.86 | 22.49 | 22.50 | 22.50 | 0.04% | 2,958 |
| Dec 30, 2025 | 22.10 | 22.50 | 22.10 | 22.49 | 22.49 | 1.90% | 8,807 |
| Dec 29, 2025 | 22.11 | 22.34 | 22.01 | 22.07 | 22.07 | 0.23% | 5,363 |
| Dec 26, 2025 | 22.97 | 22.97 | 22.00 | 22.02 | 22.02 | -2.57% | 16,972 |
| Dec 24, 2025 | 22.50 | 23.00 | 22.50 | 22.60 | 22.60 | -1.40% | 3,691 |
| Dec 23, 2025 | 22.27 | 23.00 | 22.26 | 22.92 | 22.92 | 1.87% | 2,264 |
| Dec 22, 2025 | 22.69 | 22.81 | 22.12 | 22.50 | 22.50 | 1.99% | 29,667 |
| Dec 19, 2025 | 23.00 | 23.00 | 22.06 | 22.06 | 22.06 | -4.09% | 2,026 |
| Dec 18, 2025 | 22.56 | 23.20 | 22.56 | 23.00 | 23.00 | 1.19% | 20,232 |
| Dec 17, 2025 | 22.99 | 23.00 | 22.63 | 22.73 | 22.73 | -1.22% | 11,501 |
| Dec 16, 2025 | 22.48 | 23.20 | 22.47 | 23.01 | 23.01 | 2.72% | 84,561 |
| Dec 15, 2025 | 22.01 | 22.44 | 22.01 | 22.40 | 22.40 | 1.82% | 7,829 |
| Dec 12, 2025 | 21.52 | 22.45 | 21.01 | 22.00 | 22.00 | -1.39% | 29,666 |
| Dec 11, 2025 | 22.25 | 22.75 | 22.08 | 22.31 | 22.31 | 0.54% | 22,746 |
| Dec 10, 2025 | 21.52 | 22.20 | 21.52 | 22.19 | 22.19 | 2.02% | 10,915 |
| Dec 9, 2025 | 21.50 | 22.00 | 21.50 | 21.75 | 21.75 | 1.16% | 84,529 |
| Dec 8, 2025 | 21.40 | 21.65 | 21.40 | 21.50 | 21.50 | 1.37% | 20,563 |
| Dec 5, 2025 | 21.39 | 21.49 | 21.00 | 21.21 | 21.21 | -0.19% | 3,439 |
| Dec 4, 2025 | 21.02 | 21.25 | 21.02 | 21.25 | 21.25 | 0.57% | 19,539 |