OLP Modaraba (PSX:OLPM)
Pakistan · Delayed Price · Currency is PKR 25.00
+0.02 (0.08%)
At close: Sep 8, 2026
OLP Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |