Orient Rental Modaraba (PSX:ORM)
Pakistan · Delayed Price · Currency is PKR 14.28
-0.29 (-1.99%)
At close: Sep 30, 2025
Orient Rental Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 14.55 | 15.39 | 14.25 | 14.58 | 14.58 | 2.10% | 1,527,601 |
| Sep 30, 2025 | 14.83 | 15.00 | 13.90 | 14.28 | 14.28 | -1.99% | 745,041 |
| Sep 29, 2025 | 15.47 | 15.47 | 14.50 | 14.57 | 14.57 | -5.82% | 542,694 |
| Sep 26, 2025 | 16.48 | 16.79 | 15.15 | 15.47 | 15.47 | -2.58% | 2,581,533 |
| Sep 25, 2025 | 14.98 | 15.88 | 14.98 | 15.88 | 15.88 | 9.97% | 6,158,890 |
| Sep 24, 2025 | 13.24 | 14.45 | 13.10 | 14.44 | 14.44 | 9.89% | 7,494,701 |
| Sep 23, 2025 | 13.20 | 13.94 | 12.89 | 13.14 | 13.14 | 2.18% | 2,356,688 |
| Sep 22, 2025 | 13.05 | 13.30 | 12.50 | 12.86 | 12.86 | 0.31% | 718,685 |
| Sep 19, 2025 | 13.45 | 13.50 | 12.74 | 12.82 | 12.82 | -1.61% | 366,010 |
| Sep 18, 2025 | 13.00 | 13.46 | 12.65 | 13.03 | 13.03 | 0.70% | 1,447,782 |
| Sep 17, 2025 | 12.98 | 13.00 | 12.00 | 12.94 | 12.94 | 4.27% | 378,836 |
| Sep 16, 2025 | 12.99 | 12.99 | 12.40 | 12.41 | 12.41 | -2.36% | 156,866 |
| Sep 15, 2025 | 12.50 | 13.00 | 12.46 | 12.71 | 12.71 | 1.68% | 205,946 |
| Sep 12, 2025 | 13.24 | 13.97 | 12.13 | 12.50 | 12.50 | -1.96% | 331,398 |
| Sep 11, 2025 | 11.89 | 12.76 | 11.88 | 12.75 | 12.75 | 9.91% | 1,715,354 |
| Sep 10, 2025 | 11.75 | 11.75 | 11.40 | 11.60 | 11.60 | -0.34% | 14,205 |
| Sep 9, 2025 | 11.50 | 11.65 | 11.26 | 11.64 | 11.64 | 1.22% | 11,703 |
| Sep 8, 2025 | 11.43 | 11.90 | 11.36 | 11.50 | 11.50 | 3.79% | 37,631 |
| Sep 5, 2025 | 11.43 | 11.50 | 11.06 | 11.08 | 11.08 | -1.07% | 12,018 |
| Sep 4, 2025 | 11.05 | 11.44 | 11.05 | 11.20 | 11.20 | -0.71% | 10,192 |
| Sep 3, 2025 | 11.39 | 11.39 | 11.03 | 11.28 | 11.28 | -0.18% | 18,133 |
| Sep 2, 2025 | 11.29 | 11.30 | 11.23 | 11.30 | 11.30 | - | 6,586 |
| Sep 1, 2025 | 11.20 | 11.30 | 10.95 | 11.30 | 11.30 | 0.89% | 11,622 |
| Aug 29, 2025 | 10.90 | 11.30 | 10.90 | 11.20 | 11.20 | 1.36% | 19,270 |
| Aug 28, 2025 | 11.10 | 11.10 | 10.90 | 11.05 | 11.05 | 1.38% | 43,147 |
| Aug 27, 2025 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | -0.91% | 185,420 |
| Aug 26, 2025 | 11.01 | 11.18 | 10.50 | 11.00 | 11.00 | -2.22% | 83,634 |
| Aug 25, 2025 | 11.25 | 11.35 | 10.85 | 11.25 | 11.25 | -0.35% | 29,813 |
| Aug 22, 2025 | 11.20 | 11.30 | 11.00 | 11.29 | 11.29 | 0.89% | 13,832 |
| Aug 21, 2025 | 11.00 | 11.20 | 10.82 | 11.19 | 11.19 | 0.90% | 17,710 |
| Aug 20, 2025 | 11.00 | 11.10 | 11.00 | 11.09 | 11.09 | 0.09% | 10,692 |
| Aug 19, 2025 | 11.00 | 11.10 | 11.00 | 11.08 | 11.08 | 0.73% | 30,177 |
| Aug 18, 2025 | 10.90 | 11.10 | 10.88 | 11.00 | 11.00 | 0.46% | 17,018 |
| Aug 15, 2025 | 10.99 | 10.99 | 10.85 | 10.95 | 10.95 | 0.27% | 11,606 |
| Aug 13, 2025 | 10.80 | 11.10 | 10.80 | 10.92 | 10.92 | -0.27% | 29,819 |
| Aug 12, 2025 | 11.20 | 11.20 | 10.90 | 10.95 | 10.95 | -2.23% | 28,635 |
| Aug 11, 2025 | 11.09 | 11.29 | 10.80 | 11.20 | 11.20 | 3.23% | 37,957 |
| Aug 8, 2025 | 10.98 | 11.07 | 10.85 | 10.85 | 10.85 | 1.88% | 11,826 |
| Aug 7, 2025 | 11.06 | 11.06 | 10.60 | 10.65 | 10.65 | -3.71% | 7,748 |
| Aug 6, 2025 | 11.25 | 11.25 | 10.70 | 11.06 | 11.06 | 5.84% | 35,603 |
| Aug 5, 2025 | 10.38 | 10.89 | 10.38 | 10.45 | 10.45 | -4.83% | 12,781 |
| Aug 4, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 11,002 |
| Jul 31, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 13,001 |
| Jul 30, 2025 | 10.80 | 10.98 | 10.70 | 10.98 | 10.98 | 3.00% | 13,523 |
| Jul 29, 2025 | 11.00 | 11.20 | 10.66 | 10.66 | 10.66 | -3.00% | 25,911 |
| Jul 28, 2025 | 10.85 | 10.99 | 10.56 | 10.99 | 10.99 | 1.29% | 23,214 |
| Jul 25, 2025 | 10.99 | 10.99 | 10.48 | 10.85 | 10.85 | 2.84% | 21,661 |
| Jul 24, 2025 | 10.50 | 10.60 | 10.45 | 10.55 | 10.55 | -2.04% | 21,082 |
| Jul 23, 2025 | 10.40 | 10.78 | 10.35 | 10.77 | 10.77 | 4.56% | 17,559 |
| Jul 22, 2025 | 11.10 | 11.10 | 10.25 | 10.30 | 10.30 | -3.47% | 2,381 |