OLP Modaraba (PSX:OLPM)
Pakistan · Delayed Price · Currency is PKR 22.77
-0.13 (-0.57%)
At close: Apr 20, 2026
OLP Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 22.00 | 22.00 | 20.89 | 22.00 | 22.00 | - | 20,005 |
| Mar 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 10,000 |
| Mar 13, 2026 | 22.56 | 22.56 | 21.41 | 22.00 | 22.00 | - | 105 |
| Mar 12, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 3.53% | 34,368 |
| Mar 11, 2026 | 21.45 | 21.55 | 21.25 | 21.25 | 21.25 | 8.47% | 51,872 |
| Mar 10, 2026 | 19.30 | 22.54 | 19.00 | 19.59 | 19.59 | -6.71% | 4,202 |
| Mar 9, 2026 | 19.58 | 21.99 | 19.58 | 21.00 | 21.00 | -3.49% | 20,353 |
| Mar 6, 2026 | 21.72 | 21.90 | 21.71 | 21.76 | 21.76 | -0.14% | 660 |
| Mar 5, 2026 | 22.49 | 22.49 | 21.77 | 21.79 | 21.79 | 1.35% | 2,014 |
| Mar 4, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 25,001 |
| Mar 3, 2026 | 21.49 | 21.51 | 21.00 | 21.50 | 21.50 | 2.38% | 57,285 |
| Mar 2, 2026 | 20.06 | 21.79 | 20.06 | 21.00 | 21.00 | -4.55% | 175,711 |
| Feb 27, 2026 | 21.59 | 22.00 | 21.59 | 22.00 | 22.00 | 1.85% | 28,966 |
| Feb 26, 2026 | 21.05 | 22.00 | 21.05 | 21.60 | 21.60 | 2.76% | 18,902 |
| Feb 25, 2026 | 22.30 | 22.72 | 20.41 | 21.02 | 21.02 | -5.74% | 43,103 |
| Feb 24, 2026 | 22.30 | 22.60 | 22.30 | 22.30 | 22.30 | 1.83% | 30,801 |
| Feb 23, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.62% | 1,000 |
| Feb 20, 2026 | 21.51 | 22.74 | 21.51 | 21.55 | 21.55 | -2.31% | 33,855 |
| Feb 19, 2026 | 22.63 | 22.63 | 22.01 | 22.06 | 22.06 | -0.63% | 1,511 |
| Feb 18, 2026 | 22.10 | 22.20 | 22.10 | 22.20 | 22.20 | - | 4,826 |
| Feb 17, 2026 | 22.69 | 22.69 | 21.90 | 22.20 | 22.20 | -0.22% | 37,903 |
| Feb 16, 2026 | 22.00 | 22.50 | 21.90 | 22.25 | 22.25 | 0.77% | 108,587 |
| Feb 13, 2026 | 22.25 | 22.50 | 21.75 | 22.08 | 22.08 | -1.87% | 55,342 |
| Feb 12, 2026 | 22.46 | 22.97 | 22.46 | 22.50 | 22.50 | - | 276 |
| Feb 11, 2026 | 22.30 | 22.30 | 22.30 | 22.50 | 22.50 | - | 1 |
| Feb 10, 2026 | 22.50 | 22.60 | 22.31 | 22.50 | 22.50 | - | 17,755 |
| Feb 9, 2026 | 22.35 | 22.84 | 22.31 | 22.50 | 22.50 | 1.03% | 4,374 |
| Feb 6, 2026 | 22.50 | 22.60 | 22.06 | 22.27 | 22.27 | -2.54% | 4,715 |