Orient Rental Modaraba (PSX:ORM)
Pakistan · Delayed Price · Currency is PKR 11.29
+0.10 (0.89%)
At close: Aug 22, 2025
Orient Rental Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 10.79 | 10.79 | 10.10 | 10.67 | 10.67 | -2.56% | 71,055 |
| Jul 18, 2025 | 10.72 | 11.40 | 10.40 | 10.95 | 10.95 | 4.29% | 63,877 |
| Jul 17, 2025 | 10.95 | 10.95 | 10.47 | 10.50 | 10.50 | - | 82,409 |
| Jul 16, 2025 | 10.89 | 10.89 | 10.10 | 10.50 | 10.50 | - | 22,081 |
| Jul 15, 2025 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | -2.78% | 13,600 |
| Jul 14, 2025 | 10.89 | 10.89 | 10.05 | 10.80 | 10.80 | 4.85% | 52,513 |
| Jul 11, 2025 | 10.10 | 10.69 | 10.10 | 10.30 | 10.30 | 1.98% | 14,060 |
| Jul 10, 2025 | 10.89 | 11.00 | 10.10 | 10.10 | 10.10 | -0.69% | 18,699 |
| Jul 9, 2025 | 9.85 | 10.51 | 9.85 | 10.17 | 10.17 | -3.24% | 1,212 |
| Jul 8, 2025 | 10.90 | 10.90 | 10.50 | 10.51 | 10.51 | -1.31% | 7,304 |
| Jul 7, 2025 | 10.96 | 10.98 | 10.60 | 10.65 | 10.65 | 2.50% | 10,057 |
| Jul 4, 2025 | 10.39 | 10.44 | 10.29 | 10.39 | 10.39 | - | 1,434 |
| Jul 3, 2025 | 10.02 | 10.05 | 10.01 | 10.39 | 10.39 | - | 11 |
| Jul 2, 2025 | 10.50 | 10.50 | 10.39 | 10.39 | 10.39 | -0.95% | 2,660 |
| Jul 1, 2025 | 10.00 | 10.60 | 10.00 | 10.49 | 10.49 | 2.34% | 25,815 |
| Jun 30, 2025 | 10.89 | 10.89 | 10.15 | 10.25 | 10.25 | -2.38% | 32,284 |
| Jun 27, 2025 | 10.50 | 10.99 | 10.20 | 10.50 | 10.50 | 3.86% | 37,853 |
| Jun 26, 2025 | 10.14 | 10.84 | 10.00 | 10.11 | 10.11 | 2.64% | 32,498 |
| Jun 25, 2025 | 10.14 | 10.39 | 9.81 | 9.85 | 9.85 | -3.53% | 27,758 |
| Jun 24, 2025 | 10.00 | 10.50 | 10.00 | 10.21 | 10.21 | 5.26% | 18,091 |
| Jun 23, 2025 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | -2.02% | 8,282 |
| Jun 20, 2025 | 10.39 | 10.39 | 9.40 | 9.90 | 9.90 | -1.98% | 19,282 |
| Jun 19, 2025 | 10.50 | 10.85 | 10.00 | 10.10 | 10.10 | 2.54% | 94,011 |
| Jun 18, 2025 | 9.72 | 10.44 | 9.70 | 9.85 | 9.85 | -0.30% | 5,204 |
| Jun 17, 2025 | 9.68 | 10.95 | 9.60 | 9.88 | 9.88 | -0.70% | 82,172 |
| Jun 16, 2025 | 9.50 | 10.06 | 9.50 | 9.95 | 9.95 | 5.85% | 104,519 |
| Jun 13, 2025 | 9.00 | 9.97 | 9.00 | 9.40 | 9.40 | -0.74% | 22,173 |
| Jun 12, 2025 | 9.90 | 9.90 | 9.42 | 9.47 | 9.47 | -0.32% | 1,521 |