OLP Modaraba (PSX:OLPM)
Pakistan · Delayed Price · Currency is PKR 25.22
+0.22 (0.88%)
At close: Jul 20, 2026
OLP Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 25.00 | 25.22 | 24.50 | 25.22 | 25.22 | 0.88% | 48,030 |
| Jul 17, 2026 | 24.70 | 25.00 | 24.50 | 25.00 | 25.00 | 2.08% | 1,041 |
| Jul 16, 2026 | 24.70 | 25.00 | 24.46 | 24.49 | 24.49 | -2.31% | 1,104 |
| Jul 15, 2026 | 24.80 | 25.08 | 24.01 | 25.07 | 25.07 | 1.09% | 10,921 |
| Jul 14, 2026 | 24.99 | 25.19 | 24.77 | 24.80 | 24.80 | -0.32% | 23,695 |
| Jul 13, 2026 | 25.82 | 25.82 | 24.10 | 24.88 | 24.88 | -3.64% | 22,846 |
| Jul 10, 2026 | 25.21 | 25.98 | 25.02 | 25.82 | 25.82 | 3.28% | 1,687 |
| Jul 9, 2026 | 25.00 | 25.00 | 24.70 | 25.00 | 25.00 | 0.93% | 15,440 |
| Jul 8, 2026 | 25.00 | 25.15 | 24.00 | 24.77 | 24.77 | -1.08% | 45,169 |
| Jul 7, 2026 | 25.00 | 25.45 | 25.00 | 25.04 | 25.04 | -0.75% | 22,915 |
| Jul 6, 2026 | 24.95 | 25.35 | 24.95 | 25.23 | 25.23 | 0.64% | 3,471 |
| Jul 3, 2026 | 24.97 | 25.40 | 24.67 | 25.07 | 25.07 | 0.40% | 102,045 |
| Jul 2, 2026 | 24.70 | 25.00 | 24.50 | 24.97 | 24.97 | -0.56% | 68,919 |
| Jul 1, 2026 | 25.50 | 25.50 | 25.00 | 25.11 | 25.11 | 0.56% | 1,402 |
| Jun 30, 2026 | 24.93 | 25.00 | 24.93 | 24.97 | 24.97 | -0.12% | 7,730 |
| Jun 29, 2026 | 24.76 | 25.00 | 24.76 | 25.00 | 25.00 | 1.01% | 15,007 |
| Jun 24, 2026 | 24.73 | 25.00 | 24.55 | 24.75 | 24.75 | 1.02% | 12,224 |
| Jun 23, 2026 | 24.80 | 24.80 | 24.30 | 24.50 | 24.50 | - | 12,947 |
| Jun 22, 2026 | 24.40 | 25.00 | 24.40 | 24.50 | 24.50 | 1.83% | 154,861 |
| Jun 19, 2026 | 24.40 | 24.50 | 24.00 | 24.06 | 24.06 | 0.17% | 19,929 |
| Jun 17, 2026 | 24.24 | 24.24 | 24.00 | 24.02 | 24.02 | -0.91% | 863 |
| Jun 16, 2026 | 24.01 | 24.45 | 24.01 | 24.24 | 24.24 | -0.45% | 10,974 |
| Jun 15, 2026 | 23.59 | 24.35 | 23.59 | 24.35 | 24.35 | 1.46% | 13,870 |
| Jun 12, 2026 | 24.30 | 24.30 | 23.91 | 24.00 | 24.00 | - | 10,634 |
| Jun 11, 2026 | 23.96 | 24.01 | 23.40 | 24.00 | 24.00 | - | 5,602 |
| Jun 10, 2026 | 24.00 | 24.47 | 23.50 | 24.00 | 24.00 | - | 10,097 |
| Jun 9, 2026 | 24.01 | 24.01 | 23.11 | 24.00 | 24.00 | - | 14,205 |
| Jun 8, 2026 | 24.50 | 24.50 | 24.00 | 24.00 | 24.00 | - | 13,045 |
| Jun 5, 2026 | 23.62 | 24.00 | 23.56 | 24.00 | 24.00 | 0.08% | 2,005 |
| Jun 4, 2026 | 23.90 | 24.00 | 23.80 | 23.98 | 23.98 | -0.12% | 16,957 |
| 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 |