OLP Modaraba (PSX:OLPM)
Pakistan · Delayed Price · Currency is PKR 22.06
-0.94 (-4.09%)
At close: Dec 19, 2025
OLP Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 20.81 | 21.50 | 20.81 | 21.13 | 21.13 | 0.76% | 4,477 |
| Dec 2, 2025 | 21.00 | 21.01 | 20.81 | 20.97 | 20.97 | -0.29% | 1,654 |
| Dec 1, 2025 | 21.69 | 21.69 | 20.87 | 21.03 | 21.03 | 0.14% | 6,260 |
| Nov 28, 2025 | 21.00 | 21.50 | 20.75 | 21.00 | 21.00 | 0.24% | 18,667 |
| Nov 27, 2025 | 20.98 | 20.98 | 20.95 | 20.95 | 20.95 | -0.14% | 7,966 |
| Nov 26, 2025 | 20.98 | 20.98 | 20.95 | 20.98 | 20.98 | - | 14,866 |
| Nov 25, 2025 | 21.00 | 21.75 | 20.75 | 20.98 | 20.98 | -0.14% | 3,375 |
| Nov 24, 2025 | 21.00 | 21.15 | 21.00 | 21.01 | 21.01 | 0.05% | 5,634 |
| Nov 21, 2025 | 21.15 | 21.15 | 20.76 | 21.00 | 21.00 | -0.28% | 22,141 |
| Nov 20, 2025 | 21.50 | 22.24 | 21.02 | 21.06 | 21.06 | -2.00% | 9,750 |
| Nov 19, 2025 | 21.24 | 21.99 | 20.75 | 21.49 | 21.49 | 2.38% | 44,871 |
| Nov 18, 2025 | 20.98 | 21.09 | 20.55 | 20.99 | 20.99 | 4.64% | 42,158 |
| Nov 17, 2025 | 20.93 | 21.20 | 20.02 | 20.06 | 20.06 | -4.02% | 14,799 |
| Nov 14, 2025 | 20.91 | 21.57 | 20.56 | 20.90 | 20.90 | 1.26% | 9,230 |
| Nov 13, 2025 | 20.82 | 21.32 | 20.60 | 20.64 | 20.64 | -0.67% | 9,906 |
| Nov 12, 2025 | 20.76 | 21.00 | 20.76 | 20.78 | 20.78 | -0.05% | 5,548 |
| Nov 11, 2025 | 21.11 | 21.68 | 20.75 | 20.79 | 20.79 | -1.42% | 65,378 |
| Nov 10, 2025 | 21.20 | 21.98 | 21.06 | 21.09 | 21.09 | -0.52% | 29,612 |
| Nov 7, 2025 | 21.25 | 21.45 | 20.50 | 21.20 | 21.20 | -1.21% | 29,062 |
| Nov 6, 2025 | 21.25 | 21.60 | 21.00 | 21.46 | 21.46 | 0.56% | 25,234 |
| Nov 5, 2025 | 21.76 | 21.98 | 21.15 | 21.34 | 21.34 | 1.57% | 10,818 |
| Nov 4, 2025 | 21.88 | 21.88 | 21.01 | 21.01 | 21.01 | -0.76% | 7,595 |
| Nov 3, 2025 | 21.75 | 21.75 | 21.02 | 21.17 | 21.17 | -3.38% | 31,114 |
| Oct 31, 2025 | 21.34 | 22.00 | 20.75 | 21.91 | 21.91 | 2.67% | 37,664 |
| Oct 30, 2025 | 21.80 | 22.20 | 21.25 | 21.34 | 21.34 | -2.07% | 18,020 |
| Oct 29, 2025 | 22.00 | 22.00 | 21.75 | 21.79 | 21.79 | 0.18% | 1,571 |
| Oct 28, 2025 | 21.77 | 22.35 | 21.51 | 21.75 | 21.75 | -0.05% | 15,267 |
| Oct 27, 2025 | 22.48 | 22.99 | 21.75 | 21.76 | 21.76 | -2.99% | 31,680 |
| Oct 24, 2025 | 21.62 | 22.45 | 21.26 | 22.43 | 22.43 | 3.75% | 3,974 |
| Oct 23, 2025 | 22.20 | 22.48 | 21.62 | 21.62 | 21.62 | 0.42% | 24,811 |
| Oct 22, 2025 | 22.19 | 22.19 | 21.25 | 21.53 | 21.53 | -1.73% | 12,097 |
| 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 |