OLP Modaraba (PSX:OLPM)
Pakistan · Delayed Price · Currency is PKR 24.59
+0.03 (0.12%)
At close: Oct 1, 2025
OLP Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 24.61 | 25.25 | 24.40 | 24.59 | 24.59 | 0.12% | 65,779 |
| Sep 30, 2025 | 24.50 | 24.90 | 24.06 | 24.56 | 24.56 | 0.24% | 123,012 |
| Sep 29, 2025 | 24.50 | 25.30 | 24.01 | 24.50 | 24.50 | 0.74% | 174,904 |
| Sep 26, 2025 | 25.00 | 25.25 | 24.26 | 24.32 | 24.32 | -1.90% | 445,401 |
| Sep 25, 2025 | 23.49 | 25.30 | 23.01 | 24.79 | 24.79 | 7.78% | 1,018,665 |
| Sep 24, 2025 | 23.49 | 23.49 | 21.60 | 23.00 | 23.00 | 1.59% | 67,271 |
| Sep 23, 2025 | 23.99 | 23.99 | 21.50 | 22.64 | 22.64 | -2.67% | 7,801 |
| Sep 22, 2025 | 23.20 | 23.90 | 23.01 | 23.26 | 23.26 | 0.78% | 5,632 |
| Sep 19, 2025 | 22.95 | 23.70 | 22.95 | 23.08 | 23.08 | 1.67% | 20,492 |
| Sep 18, 2025 | 22.02 | 22.90 | 22.02 | 22.70 | 22.70 | 3.18% | 31,221 |
| Sep 17, 2025 | 22.60 | 22.60 | 20.20 | 22.00 | 22.00 | -1.96% | 8,124 |
| Sep 16, 2025 | 21.55 | 22.50 | 21.55 | 22.44 | 22.44 | 1.08% | 1,968 |
| Sep 15, 2025 | 22.00 | 22.39 | 21.90 | 22.20 | 22.20 | 0.05% | 2,125 |
| Sep 12, 2025 | 22.00 | 22.22 | 22.00 | 22.19 | 22.19 | 0.68% | 6,641 |
| Sep 11, 2025 | 22.25 | 22.25 | 21.80 | 22.04 | 22.04 | -0.27% | 15,394 |
| Sep 10, 2025 | 21.63 | 22.25 | 21.50 | 22.10 | 22.10 | -0.67% | 21,495 |
| Sep 9, 2025 | 21.50 | 22.40 | 21.50 | 22.25 | 22.25 | 1.60% | 7,590 |
| Sep 8, 2025 | 21.50 | 21.93 | 21.50 | 21.90 | 21.90 | 2.24% | 672 |
| Sep 5, 2025 | 21.93 | 21.93 | 21.42 | 21.42 | 21.42 | 0.33% | 1,775 |
| Sep 4, 2025 | 21.50 | 21.50 | 21.30 | 21.35 | 21.35 | -0.70% | 12,328 |
| Sep 3, 2025 | 21.40 | 21.80 | 21.40 | 21.50 | 21.50 | - | 7,951 |
| Sep 2, 2025 | 21.63 | 21.93 | 21.25 | 21.50 | 21.50 | -0.14% | 20,735 |
| Sep 1, 2025 | 22.00 | 22.49 | 21.40 | 21.53 | 21.53 | -1.87% | 14,028 |
| Aug 29, 2025 | 21.22 | 22.70 | 21.00 | 21.94 | 21.94 | 1.15% | 45,706 |
| Aug 28, 2025 | 21.30 | 21.94 | 21.26 | 21.69 | 21.69 | 1.54% | 17,662 |
| Aug 27, 2025 | 21.00 | 21.80 | 21.00 | 21.36 | 21.36 | -1.61% | 31,482 |
| Aug 26, 2025 | 21.00 | 21.79 | 21.00 | 21.71 | 21.71 | 2.89% | 8,984 |
| Aug 25, 2025 | 21.08 | 21.25 | 20.75 | 21.10 | 21.10 | 0.29% | 8,084 |
| Aug 22, 2025 | 21.00 | 21.99 | 20.80 | 21.04 | 21.04 | 0.19% | 33,861 |
| Aug 21, 2025 | 21.00 | 21.83 | 21.00 | 21.00 | 21.00 | -0.19% | 6,961 |
| Aug 20, 2025 | 21.00 | 22.15 | 21.00 | 21.04 | 21.04 | -1.41% | 81,316 |
| Aug 19, 2025 | 21.00 | 21.96 | 20.80 | 21.34 | 21.34 | 0.99% | 73,695 |
| Aug 18, 2025 | 21.40 | 21.40 | 20.37 | 21.13 | 21.13 | 1.00% | 30,082 |
| Aug 15, 2025 | 20.55 | 21.88 | 20.21 | 20.92 | 20.92 | 3.31% | 85,585 |
| Aug 13, 2025 | 20.50 | 21.39 | 20.02 | 20.25 | 20.25 | -1.22% | 43,150 |
| Aug 12, 2025 | 20.85 | 20.85 | 20.20 | 20.50 | 20.50 | -0.77% | 21,950 |
| Aug 11, 2025 | 19.95 | 20.94 | 19.95 | 20.66 | 20.66 | 2.08% | 28,560 |
| Aug 8, 2025 | 20.30 | 20.74 | 19.70 | 20.24 | 20.24 | -1.46% | 6,749 |
| Aug 7, 2025 | 20.40 | 20.55 | 19.53 | 20.54 | 20.54 | 1.78% | 121,105 |
| Aug 6, 2025 | 20.10 | 20.40 | 19.55 | 20.18 | 20.18 | 2.44% | 29,476 |
| Aug 5, 2025 | 19.50 | 20.75 | 19.50 | 19.70 | 19.70 | 0.72% | 55,109 |
| Aug 4, 2025 | 19.25 | 19.64 | 19.02 | 19.56 | 19.56 | 1.72% | 39,174 |
| Aug 1, 2025 | 19.45 | 19.74 | 19.22 | 19.23 | 19.23 | -1.13% | 12,231 |
| Jul 31, 2025 | 19.31 | 19.53 | 19.31 | 19.45 | 19.45 | -0.15% | 11,477 |
| Jul 30, 2025 | 19.50 | 19.60 | 19.48 | 19.48 | 19.48 | - | 7,232 |
| Jul 29, 2025 | 19.79 | 19.85 | 19.41 | 19.48 | 19.48 | -1.67% | 3,508 |
| Jul 28, 2025 | 20.25 | 20.25 | 19.45 | 19.81 | 19.81 | -2.17% | 19,654 |
| Jul 25, 2025 | 19.70 | 20.28 | 19.70 | 20.25 | 20.25 | 4.81% | 10,125 |
| Jul 24, 2025 | 19.65 | 19.65 | 19.05 | 19.32 | 19.32 | -1.23% | 7,029 |
| Jul 23, 2025 | 19.74 | 19.74 | 19.42 | 19.56 | 19.56 | 0.88% | 22,690 |