OLP Modaraba (PSX:OLPM)
Pakistan · Delayed Price · Currency is PKR 24.01
+0.19 (0.80%)
At close: Jun 3, 2026
OLP Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 23.85 | 24.48 | 23.51 | 24.01 | 24.01 | 0.80% | 4,425 |
| Jun 2, 2026 | 23.51 | 23.90 | 23.50 | 23.82 | 23.82 | 0.08% | 839 |
| Jun 1, 2026 | 24.00 | 24.00 | 23.44 | 23.80 | 23.80 | -0.25% | 13,846 |
| May 29, 2026 | 23.30 | 23.86 | 23.06 | 23.86 | 23.86 | 1.49% | 1,891 |
| May 25, 2026 | 23.23 | 24.00 | 23.03 | 23.51 | 23.51 | -0.59% | 12,224 |
| May 22, 2026 | 23.65 | 23.68 | 23.23 | 23.65 | 23.65 | 2.12% | 3,238 |
| May 21, 2026 | 23.24 | 23.24 | 23.11 | 23.16 | 23.16 | -0.39% | 5,318 |
| May 20, 2026 | 23.06 | 23.39 | 23.06 | 23.25 | 23.25 | 0.91% | 10,193 |
| May 19, 2026 | 23.65 | 23.65 | 23.04 | 23.04 | 23.04 | -0.35% | 9,706 |
| May 18, 2026 | 23.95 | 23.95 | 23.01 | 23.12 | 23.12 | -0.56% | 4,706 |
| May 15, 2026 | 23.06 | 24.00 | 23.05 | 23.25 | 23.25 | -2.68% | 4,825 |
| May 14, 2026 | 24.50 | 24.50 | 23.00 | 23.89 | 23.89 | -1.40% | 11,439 |
| May 13, 2026 | 23.99 | 24.98 | 22.90 | 24.23 | 24.23 | 3.11% | 165,816 |
| May 12, 2026 | 23.10 | 23.95 | 23.10 | 23.50 | 23.50 | -2.89% | 9,808 |
| May 11, 2026 | 23.50 | 24.81 | 23.03 | 24.20 | 24.20 | 5.22% | 17,789 |
| May 8, 2026 | 23.00 | 24.47 | 22.51 | 23.00 | 23.00 | - | 1,263 |
| May 7, 2026 | 23.98 | 23.98 | 22.50 | 23.00 | 23.00 | -0.04% | 12,208 |
| May 6, 2026 | 23.10 | 23.78 | 23.00 | 23.01 | 23.01 | -3.60% | 3,510 |
| May 5, 2026 | 23.00 | 23.90 | 23.00 | 23.87 | 23.87 | 1.44% | 10,680 |
| May 4, 2026 | 23.50 | 23.95 | 23.01 | 23.53 | 23.53 | -0.13% | 5,392 |
| Apr 30, 2026 | 22.70 | 23.99 | 22.70 | 23.56 | 23.56 | 2.43% | 23,243 |
| Apr 29, 2026 | 23.03 | 23.35 | 22.11 | 23.00 | 23.00 | -0.13% | 3,785 |
| Apr 28, 2026 | 22.95 | 23.30 | 22.30 | 23.03 | 23.03 | 0.13% | 53,827 |
| Apr 27, 2026 | 23.25 | 23.25 | 22.00 | 23.00 | 23.00 | 0.04% | 2,678 |
| Apr 24, 2026 | 23.00 | 23.99 | 22.90 | 22.99 | 22.99 | -0.04% | 554 |
| Apr 23, 2026 | 22.99 | 23.17 | 22.98 | 23.00 | 23.00 | 0.04% | 2,925 |
| Apr 22, 2026 | 22.54 | 23.00 | 22.54 | 22.99 | 22.99 | 2.18% | 8,259 |
| Apr 21, 2026 | 23.00 | 23.00 | 21.51 | 22.50 | 22.50 | -1.19% | 45,569 |
| Apr 20, 2026 | 23.00 | 23.00 | 21.35 | 22.77 | 22.77 | -0.57% | 10,592 |
| Apr 17, 2026 | 23.99 | 23.99 | 22.11 | 22.90 | 22.90 | - | 9,489 |
| Apr 16, 2026 | 23.39 | 23.44 | 22.02 | 22.90 | 22.90 | - | 490 |
| Apr 15, 2026 | 22.91 | 22.91 | 22.90 | 22.90 | 22.90 | - | 5,760 |
| Apr 14, 2026 | 22.24 | 23.00 | 22.20 | 22.90 | 22.90 | 3.11% | 20,565 |
| Apr 13, 2026 | 22.03 | 22.22 | 22.00 | 22.21 | 22.21 | 0.91% | 7,095 |
| Apr 10, 2026 | 22.10 | 22.12 | 22.00 | 22.01 | 22.01 | - | 21,109 |
| Apr 9, 2026 | 22.01 | 22.80 | 22.00 | 22.01 | 22.01 | -5.17% | 42,593 |
| Apr 8, 2026 | 23.89 | 23.89 | 21.15 | 23.21 | 23.21 | 5.50% | 23,981 |
| Apr 7, 2026 | 22.20 | 22.20 | 21.11 | 22.00 | 22.00 | - | 51,891 |
| Apr 6, 2026 | 21.05 | 22.00 | 21.05 | 22.00 | 22.00 | 1.06% | 41,353 |
| Apr 3, 2026 | 21.00 | 22.75 | 21.00 | 21.77 | 21.77 | -0.18% | 82,923 |
| Apr 2, 2026 | 21.98 | 21.98 | 21.70 | 21.81 | 21.81 | - | 243 |
| Apr 1, 2026 | 21.40 | 22.00 | 21.40 | 21.81 | 21.81 | -0.68% | 17,008 |
| Mar 31, 2026 | 21.00 | 22.00 | 20.95 | 21.96 | 21.96 | 4.57% | 135,468 |
| Mar 30, 2026 | 21.00 | 21.92 | 20.90 | 21.00 | 21.00 | -4.50% | 100,261 |
| Mar 27, 2026 | 22.49 | 22.50 | 21.15 | 21.99 | 21.99 | -0.05% | 31,323 |
| Mar 26, 2026 | 22.00 | 22.08 | 21.90 | 22.00 | 22.00 | - | 119,970 |
| Mar 25, 2026 | 22.15 | 22.15 | 22.00 | 22.00 | 22.00 | 1.15% | 11,111 |
| Mar 24, 2026 | 22.25 | 22.25 | 21.75 | 21.75 | 21.75 | -1.14% | 1,463 |
| Mar 19, 2026 | 22.50 | 22.50 | 20.90 | 22.00 | 22.00 | 5.47% | 84,201 |
| Mar 18, 2026 | 21.10 | 21.75 | 20.01 | 20.86 | 20.86 | -5.18% | 2,599 |