OLP Modaraba (PSX:OLPM)
Pakistan · Delayed Price · Currency is PKR 26.95
+1.02 (3.93%)
At close: Oct 19, 2026
OLP Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 26.85 | 27.00 | 26.55 | 26.95 | 26.95 | 3.93% | 208,872 |
| Oct 16, 2026 | 27.10 | 27.49 | 25.76 | 25.93 | 25.93 | -3.86% | 163,960 |
| Oct 15, 2026 | 27.20 | 27.21 | 26.51 | 26.97 | 26.97 | -0.07% | 101,159 |
| Oct 14, 2026 | 26.91 | 27.15 | 26.20 | 26.99 | 26.99 | -0.04% | 68,810 |
| Oct 13, 2026 | 27.20 | 27.44 | 26.97 | 27.00 | 27.00 | -0.04% | 58,404 |
| Oct 12, 2026 | 27.20 | 27.40 | 26.94 | 27.01 | 27.01 | 0.04% | 253,533 |
| Oct 9, 2026 | 27.10 | 27.35 | 26.91 | 27.00 | 27.00 | 0.75% | 437,128 |
| Oct 8, 2026 | 26.78 | 27.02 | 26.51 | 26.80 | 26.80 | 0.15% | 127,030 |
| Oct 7, 2026 | 27.00 | 27.19 | 26.75 | 26.76 | 26.76 | -0.89% | 37,560 |
| Oct 6, 2026 | 27.20 | 27.40 | 26.60 | 27.00 | 27.00 | 0.56% | 171,640 |
| Oct 5, 2026 | 26.65 | 27.40 | 26.65 | 26.85 | 26.85 | 0.94% | 47,292 |
| Oct 2, 2026 | 27.50 | 27.50 | 26.50 | 26.60 | 26.60 | -3.27% | 32,201 |
| Oct 1, 2026 | 26.67 | 27.50 | 26.59 | 27.50 | 27.50 | 1.81% | 226,000 |
| Sep 30, 2026 | 27.05 | 27.05 | 26.50 | 27.01 | 27.01 | 0.15% | 7,796 |
| 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 |