OLP Modaraba (PSX:OLPM)
Pakistan · Delayed Price · Currency is PKR 19.23
-0.22 (-1.13%)
At close: Aug 1, 2025
Six Flags Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 17.50 | 17.50 | 17.01 | 17.41 | 17.41 | -0.51% | 2,481 |
| Jun 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.06% | 1,000 |
| Jun 17, 2025 | 17.89 | 17.94 | 17.49 | 17.49 | 17.49 | 0.52% | 13,500 |
| Jun 16, 2025 | 17.02 | 17.58 | 17.02 | 17.40 | 17.40 | - | 360 |
| Jun 13, 2025 | 16.86 | 17.40 | 16.86 | 17.40 | 17.40 | 2.35% | 25,571 |
| Jun 12, 2025 | 17.17 | 17.17 | 17.00 | 17.00 | 17.00 | 1.01% | 42,244 |
| Jun 11, 2025 | 16.98 | 16.98 | 16.85 | 16.83 | 16.83 | - | 601 |
| Jun 10, 2025 | 16.52 | 16.97 | 16.52 | 16.83 | 16.83 | 0.54% | 807 |
| Jun 5, 2025 | 16.85 | 16.85 | 16.58 | 16.74 | 16.74 | - | 7,418 |
| Jun 4, 2025 | 16.75 | 16.75 | 16.50 | 16.74 | 16.74 | 2.01% | 7,091 |
| Jun 3, 2025 | 16.60 | 16.80 | 16.32 | 16.41 | 16.41 | 1.05% | 2,710 |
| Jun 2, 2025 | 16.59 | 16.75 | 16.59 | 16.24 | 16.24 | - | 253 |
| May 30, 2025 | 16.20 | 16.55 | 16.20 | 16.24 | 16.24 | -0.25% | 1,167 |
| May 29, 2025 | 16.55 | 16.55 | 16.28 | 16.28 | 16.28 | -1.63% | 1,552 |
| May 27, 2025 | 16.50 | 16.55 | 16.50 | 16.55 | 16.55 | 0.91% | 750 |
| May 26, 2025 | 16.53 | 16.69 | 16.10 | 16.40 | 16.40 | 3.21% | 608 |
| May 23, 2025 | 16.55 | 16.70 | 15.53 | 15.89 | 15.89 | -3.70% | 6,463 |
| May 22, 2025 | 16.50 | 16.69 | 16.49 | 16.50 | 16.50 | 1.23% | 7,877 |
| May 21, 2025 | 16.08 | 16.30 | 16.08 | 16.30 | 16.30 | -1.51% | 5,006 |