OLP Modaraba (PSX:OLPM)
Pakistan · Delayed Price · Currency is PKR 21.50
-0.03 (-0.14%)
At close: Sep 2, 2025
OLP Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 19.69 | 19.70 | 19.03 | 19.39 | 19.39 | -0.41% | 34,966 |
| Jul 21, 2025 | 19.75 | 19.75 | 19.31 | 19.47 | 19.47 | -1.57% | 13,592 |
| Jul 18, 2025 | 19.02 | 19.89 | 19.02 | 19.78 | 19.78 | 4.00% | 10,122 |
| Jul 17, 2025 | 19.49 | 19.89 | 18.80 | 19.02 | 19.02 | 0.11% | 2,519 |
| Jul 16, 2025 | 19.00 | 19.24 | 18.65 | 19.00 | 19.00 | 0.85% | 33,333 |
| Jul 15, 2025 | 19.98 | 19.98 | 18.50 | 18.84 | 18.84 | -3.43% | 90,253 |
| Jul 14, 2025 | 19.79 | 20.50 | 19.45 | 19.51 | 19.51 | -0.46% | 89,458 |
| Jul 11, 2025 | 19.84 | 19.84 | 19.11 | 19.60 | 19.60 | 0.05% | 25,954 |
| Jul 10, 2025 | 19.46 | 19.90 | 19.41 | 19.59 | 19.59 | -0.31% | 3,491 |
| Jul 9, 2025 | 19.41 | 19.65 | 19.40 | 19.65 | 19.65 | -1.70% | 3,753 |
| Jul 8, 2025 | 19.11 | 20.00 | 19.06 | 19.99 | 19.99 | 1.32% | 13,102 |
| Jul 7, 2025 | 20.20 | 20.20 | 19.61 | 19.73 | 19.73 | -1.35% | 4,441 |
| Jul 4, 2025 | 19.85 | 20.47 | 19.76 | 20.00 | 20.00 | 1.47% | 217,071 |
| Jul 3, 2025 | 19.20 | 20.40 | 19.20 | 19.71 | 19.71 | 3.74% | 337,218 |
| Jul 2, 2025 | 19.29 | 19.50 | 18.51 | 19.00 | 19.00 | -0.68% | 135,604 |
| Jul 1, 2025 | 18.02 | 19.40 | 18.02 | 19.13 | 19.13 | 1.92% | 181,964 |
| Jun 30, 2025 | 18.27 | 18.90 | 17.82 | 18.77 | 18.77 | 1.90% | 19,826 |
| Jun 27, 2025 | 17.97 | 19.71 | 17.91 | 18.42 | 18.42 | 2.79% | 98,195 |
| Jun 26, 2025 | 17.49 | 17.99 | 17.49 | 17.92 | 17.92 | -0.39% | 9,181 |
| Jun 25, 2025 | 17.99 | 17.99 | 17.56 | 17.99 | 17.99 | -0.06% | 6,858 |
| Jun 24, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 12,297 |
| Jun 23, 2025 | 16.86 | 17.00 | 16.85 | 17.00 | 17.00 | -2.52% | 6,333 |
| Jun 20, 2025 | 17.00 | 17.48 | 17.00 | 17.44 | 17.44 | 0.17% | 6,031 |