Orient Rental Modaraba (PSX:ORM)
Pakistan · Delayed Price · Currency is PKR 12.40
-0.02 (-0.16%)
At close: Dec 19, 2025
Orient Rental Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 12.40 | 12.59 | 12.15 | 12.40 | 12.40 | -0.16% | 73,031 |
| Dec 18, 2025 | 12.40 | 12.65 | 12.15 | 12.42 | 12.42 | 0.89% | 19,528 |
| Dec 17, 2025 | 12.35 | 12.50 | 12.20 | 12.31 | 12.31 | -1.28% | 40,149 |
| Dec 16, 2025 | 12.36 | 12.73 | 12.25 | 12.47 | 12.47 | -1.11% | 127,157 |
| Dec 15, 2025 | 12.50 | 12.80 | 12.40 | 12.61 | 12.61 | -0.24% | 246,854 |
| Dec 12, 2025 | 12.71 | 12.85 | 12.32 | 12.64 | 12.64 | -2.02% | 245,017 |
| Dec 11, 2025 | 12.72 | 13.20 | 12.52 | 12.90 | 12.90 | 1.42% | 894,671 |
| Dec 10, 2025 | 12.00 | 12.90 | 11.90 | 12.72 | 12.72 | 5.56% | 1,438,767 |
| Dec 9, 2025 | 12.00 | 12.25 | 11.57 | 12.05 | 12.05 | 2.03% | 644,081 |
| Dec 8, 2025 | 11.60 | 11.99 | 11.60 | 11.81 | 11.81 | 1.64% | 185,113 |
| Dec 5, 2025 | 11.40 | 11.80 | 11.40 | 11.62 | 11.62 | -0.17% | 209,010 |
| Dec 4, 2025 | 11.19 | 12.00 | 10.70 | 11.64 | 11.64 | 4.21% | 1,253,384 |
| Dec 3, 2025 | 11.05 | 11.20 | 10.74 | 11.17 | 11.17 | 2.67% | 418,406 |
| Dec 2, 2025 | 11.20 | 11.30 | 10.81 | 10.88 | 10.88 | -2.86% | 350,484 |
| Dec 1, 2025 | 11.05 | 11.30 | 11.05 | 11.20 | 11.20 | -0.18% | 169,313 |
| Nov 28, 2025 | 11.40 | 11.45 | 10.25 | 11.22 | 11.22 | -1.49% | 152,974 |
| Nov 27, 2025 | 11.50 | 11.64 | 10.95 | 11.39 | 11.39 | 0.53% | 72,497 |
| Nov 26, 2025 | 11.50 | 11.60 | 11.30 | 11.33 | 11.33 | -1.48% | 41,329 |
| Nov 25, 2025 | 11.75 | 11.75 | 11.40 | 11.50 | 11.50 | -0.78% | 72,808 |
| Nov 24, 2025 | 11.60 | 11.80 | 11.50 | 11.59 | 11.59 | -1.53% | 22,385 |
| Nov 21, 2025 | 11.60 | 11.99 | 11.45 | 11.77 | 11.77 | 0.51% | 139,481 |
| Nov 20, 2025 | 11.94 | 11.94 | 11.61 | 11.71 | 11.71 | 0.86% | 29,122 |
| Nov 19, 2025 | 11.80 | 11.88 | 11.50 | 11.61 | 11.61 | -1.02% | 220,583 |
| Nov 18, 2025 | 11.84 | 11.84 | 11.55 | 11.73 | 11.73 | -0.93% | 43,330 |
| Nov 17, 2025 | 11.79 | 11.95 | 11.65 | 11.84 | 11.84 | 1.11% | 64,384 |
| Nov 14, 2025 | 11.55 | 11.90 | 11.50 | 11.71 | 11.71 | 0.43% | 172,532 |
| Nov 13, 2025 | 11.84 | 11.84 | 11.61 | 11.66 | 11.66 | -1.10% | 15,330 |
| Nov 12, 2025 | 11.74 | 11.97 | 11.28 | 11.79 | 11.79 | 3.15% | 150,423 |
| Nov 11, 2025 | 11.70 | 12.00 | 11.35 | 11.43 | 11.43 | -3.38% | 100,599 |
| Nov 10, 2025 | 11.99 | 11.99 | 11.70 | 11.83 | 11.83 | - | 90,908 |
| Nov 7, 2025 | 11.99 | 12.00 | 11.30 | 11.83 | 11.83 | - | 67,344 |
| Nov 6, 2025 | 11.80 | 11.97 | 11.66 | 11.83 | 11.83 | -1.17% | 60,891 |
| Nov 5, 2025 | 11.55 | 12.30 | 11.55 | 11.97 | 11.97 | -0.08% | 43,985 |
| Nov 4, 2025 | 12.45 | 12.45 | 11.50 | 11.98 | 11.98 | -2.28% | 375,202 |
| Nov 3, 2025 | 12.05 | 12.40 | 11.63 | 12.26 | 12.26 | 5.24% | 565,041 |
| Oct 31, 2025 | 11.83 | 12.00 | 11.55 | 11.65 | 11.65 | 0.17% | 54,735 |
| Oct 30, 2025 | 12.15 | 12.15 | 11.40 | 11.63 | 11.63 | -4.36% | 282,553 |
| Oct 29, 2025 | 12.51 | 12.79 | 11.34 | 12.16 | 12.16 | -3.49% | 463,474 |
| Oct 28, 2025 | 13.20 | 13.40 | 12.51 | 12.60 | 12.60 | -4.11% | 150,690 |
| Oct 27, 2025 | 13.00 | 13.45 | 12.72 | 13.14 | 13.14 | 0.61% | 237,597 |
| Oct 24, 2025 | 12.84 | 13.75 | 12.46 | 13.06 | 13.06 | 3.90% | 1,359,616 |
| Oct 23, 2025 | 12.36 | 12.85 | 12.36 | 12.57 | 12.57 | -0.32% | 82,354 |
| Oct 22, 2025 | 12.74 | 12.80 | 12.33 | 12.61 | 12.61 | -0.16% | 103,800 |
| Oct 21, 2025 | 12.33 | 12.80 | 12.33 | 12.63 | 12.63 | 2.43% | 467,280 |
| Oct 20, 2025 | 12.79 | 12.79 | 12.30 | 12.33 | 12.33 | -3.29% | 379,347 |
| Oct 17, 2025 | 12.89 | 13.45 | 12.60 | 12.75 | 12.75 | -0.93% | 412,797 |
| Oct 16, 2025 | 13.48 | 13.50 | 12.80 | 12.87 | 12.87 | -10.56% | 238,937 |
| Oct 15, 2025 | 14.22 | 14.59 | 14.20 | 14.39 | 13.19 | 1.27% | 753,804 |
| Oct 14, 2025 | 13.62 | 14.90 | 13.62 | 14.21 | 13.03 | 1.86% | 444,117 |
| Oct 13, 2025 | 14.10 | 14.25 | 13.60 | 13.95 | 12.79 | -1.34% | 145,202 |