OLP Modaraba (PSX:OLPM)
Pakistan · Delayed Price · Currency is PKR 26.97
-0.03 (-0.11%)
At close: Sep 29, 2026
OLP Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 27.02 | 27.19 | 26.00 | 26.97 | 26.97 | -0.11% | 41,665 |
| Sep 28, 2026 | 27.11 | 27.49 | 26.70 | 27.00 | 27.00 | - | 26,659 |
| Sep 25, 2026 | 27.00 | 27.20 | 26.60 | 27.00 | 27.00 | 0.33% | 256,919 |
| Sep 24, 2026 | 26.99 | 27.11 | 26.75 | 26.91 | 26.91 | -0.52% | 54,143 |
| Sep 23, 2026 | 27.80 | 27.88 | 26.51 | 27.05 | 27.05 | -1.96% | 465,587 |
| Sep 22, 2026 | 27.00 | 27.70 | 26.75 | 27.59 | 27.59 | 2.95% | 66,887 |
| Sep 21, 2026 | 26.99 | 27.50 | 26.64 | 26.80 | 26.80 | 1.13% | 29,630 |
| Sep 18, 2026 | 26.01 | 27.00 | 26.01 | 26.50 | 26.50 | 1.88% | 80,369 |
| Sep 17, 2026 | 26.45 | 26.45 | 26.00 | 26.01 | 26.01 | 0.77% | 7,054 |
| Sep 16, 2026 | 26.59 | 26.59 | 25.00 | 25.81 | 25.81 | -1.00% | 41,443 |
| Sep 15, 2026 | 25.59 | 27.50 | 25.00 | 26.07 | 26.07 | 4.28% | 385,512 |
| Sep 14, 2026 | 25.70 | 25.70 | 24.26 | 25.00 | 25.00 | -2.69% | 12,337 |
| Sep 11, 2026 | 25.01 | 26.05 | 22.59 | 25.69 | 25.69 | 2.35% | 21,885 |
| Sep 10, 2026 | 25.14 | 25.25 | 24.76 | 25.10 | 25.10 | 1.87% | 811 |
| Sep 9, 2026 | 23.77 | 25.20 | 23.65 | 24.64 | 24.64 | -1.44% | 625 |
| Sep 8, 2026 | 24.95 | 25.01 | 23.25 | 25.00 | 25.00 | 0.08% | 5,766 |
| Sep 7, 2026 | 25.01 | 25.25 | 24.90 | 24.98 | 24.98 | -0.12% | 5,608 |
| Sep 4, 2026 | 25.01 | 25.04 | 25.01 | 25.01 | 25.01 | -0.56% | 786 |
| Sep 3, 2026 | 25.01 | 25.95 | 25.01 | 25.15 | 25.15 | 0.60% | 594 |
| Sep 2, 2026 | 24.92 | 27.89 | 23.52 | 25.00 | 25.00 | -3.36% | 36,434 |
| Sep 1, 2026 | 25.99 | 25.99 | 24.91 | 25.87 | 25.87 | 3.73% | 1,022 |
| Aug 31, 2026 | 25.59 | 25.59 | 24.87 | 24.94 | 24.94 | -2.54% | 1,717 |
| Aug 28, 2026 | 25.10 | 25.95 | 24.85 | 25.59 | 25.59 | 1.99% | 1,158 |
| Aug 27, 2026 | 25.02 | 25.10 | 24.75 | 25.09 | 25.09 | 0.32% | 11,992 |
| Aug 25, 2026 | 25.00 | 25.25 | 25.00 | 25.01 | 25.01 | 0.04% | 11,561 |
| Aug 24, 2026 | 24.82 | 25.05 | 24.82 | 25.00 | 25.00 | -0.04% | 12,357 |
| Aug 21, 2026 | 25.10 | 25.10 | 24.80 | 25.01 | 25.01 | - | 89 |
| Aug 20, 2026 | 25.10 | 25.41 | 25.10 | 25.01 | 25.01 | - | 321 |
| Aug 19, 2026 | 25.10 | 25.20 | 25.01 | 25.01 | 25.01 | -0.04% | 4,710 |
| Aug 18, 2026 | 24.85 | 25.19 | 24.85 | 25.02 | 25.02 | 0.81% | 34,306 |
| Aug 17, 2026 | 24.82 | 25.28 | 24.82 | 24.82 | 24.82 | -0.72% | 1,005 |
| Aug 13, 2026 | 25.49 | 25.50 | 24.60 | 25.00 | 25.00 | - | 25,632 |
| Aug 12, 2026 | 25.30 | 25.49 | 24.50 | 25.00 | 25.00 | - | 27,111 |
| Aug 11, 2026 | 25.25 | 25.25 | 24.60 | 25.00 | 25.00 | 1.46% | 7,659 |
| Aug 10, 2026 | 24.51 | 25.20 | 24.51 | 24.64 | 24.64 | 0.53% | 6,870 |
| Aug 7, 2026 | 25.11 | 25.96 | 23.51 | 24.51 | 24.51 | -2.39% | 3,305 |
| Aug 6, 2026 | 25.19 | 25.19 | 25.00 | 25.11 | 25.11 | -0.36% | 934 |
| Aug 5, 2026 | 25.49 | 25.75 | 24.63 | 25.20 | 25.20 | 0.68% | 3,177 |
| Aug 4, 2026 | 24.74 | 25.72 | 24.51 | 25.03 | 25.03 | 0.12% | 1,048 |
| Aug 3, 2026 | 25.00 | 25.87 | 24.83 | 25.00 | 25.00 | 0.08% | 3,778 |
| Jul 31, 2026 | 25.00 | 25.90 | 23.10 | 24.98 | 24.98 | 0.20% | 2,225 |
| Jul 30, 2026 | 24.02 | 25.02 | 24.02 | 24.93 | 24.93 | 0.52% | 2,030 |
| Jul 29, 2026 | 24.13 | 25.20 | 24.13 | 24.80 | 24.80 | -0.80% | 3,302 |
| Jul 28, 2026 | 24.75 | 25.10 | 24.50 | 25.00 | 25.00 | 3.91% | 3,156 |
| Jul 27, 2026 | 24.75 | 25.94 | 24.75 | 24.06 | 24.06 | - | 279 |
| Jul 24, 2026 | 25.30 | 25.30 | 23.11 | 24.06 | 24.06 | -3.91% | 35,213 |
| Jul 23, 2026 | 24.90 | 25.50 | 24.80 | 25.04 | 25.04 | 0.16% | 7,613 |
| Jul 22, 2026 | 24.95 | 25.00 | 24.73 | 25.00 | 25.00 | - | 10,285 |
| Jul 21, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -0.87% | 515 |
| Jul 20, 2026 | 25.00 | 25.22 | 24.50 | 25.22 | 25.22 | 0.88% | 48,030 |