Orient Rental Modaraba (PSX:ORM)
Pakistan · Delayed Price · Currency is PKR 12.40
0.00 (0.00%)
At close: Jan 21, 2026
Orient Rental Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 12.25 | 12.45 | 12.25 | 12.40 | 12.40 | - | 56,566 |
| Jan 20, 2026 | 12.50 | 12.50 | 12.14 | 12.40 | 12.40 | 1.06% | 109,675 |
| Jan 19, 2026 | 12.60 | 12.64 | 12.25 | 12.27 | 12.27 | -2.15% | 51,637 |
| Jan 16, 2026 | 12.30 | 12.77 | 12.15 | 12.54 | 12.54 | 0.64% | 385,100 |
| Jan 15, 2026 | 12.20 | 12.69 | 12.01 | 12.46 | 12.46 | -1.19% | 249,190 |
| Jan 14, 2026 | 13.00 | 13.01 | 12.20 | 12.61 | 12.61 | -2.17% | 404,306 |
| Jan 13, 2026 | 13.50 | 13.84 | 12.80 | 12.89 | 12.89 | -2.79% | 363,500 |
| Jan 12, 2026 | 12.40 | 13.50 | 12.30 | 13.26 | 13.26 | 6.94% | 1,371,808 |
| Jan 9, 2026 | 12.28 | 12.48 | 12.15 | 12.40 | 12.40 | 1.22% | 189,014 |
| Jan 8, 2026 | 12.29 | 12.40 | 12.00 | 12.25 | 12.25 | - | 802,641 |
| Jan 7, 2026 | 12.25 | 12.40 | 11.90 | 12.25 | 12.25 | 0.41% | 310,604 |
| Jan 6, 2026 | 12.60 | 12.60 | 12.05 | 12.20 | 12.20 | -1.93% | 44,936 |
| Jan 5, 2026 | 12.68 | 12.74 | 12.00 | 12.44 | 12.44 | -1.89% | 144,913 |
| Jan 2, 2026 | 12.81 | 12.81 | 12.30 | 12.68 | 12.68 | -1.01% | 64,061 |
| Jan 1, 2026 | 12.20 | 13.00 | 12.15 | 12.81 | 12.81 | 4.15% | 502,768 |
| Dec 31, 2025 | 12.01 | 12.40 | 11.91 | 12.30 | 12.30 | -0.57% | 43,728 |
| Dec 30, 2025 | 12.40 | 12.40 | 11.81 | 12.37 | 12.37 | 0.98% | 96,544 |
| Dec 29, 2025 | 12.25 | 12.50 | 12.01 | 12.25 | 12.25 | -0.97% | 119,154 |
| Dec 26, 2025 | 12.00 | 12.59 | 12.00 | 12.37 | 12.37 | 2.32% | 53,144 |
| Dec 24, 2025 | 12.20 | 12.40 | 12.00 | 12.09 | 12.09 | 0.75% | 80,459 |
| Dec 23, 2025 | 11.95 | 12.19 | 11.75 | 12.00 | 12.00 | -0.08% | 64,606 |
| Dec 22, 2025 | 12.30 | 12.30 | 12.00 | 12.01 | 12.01 | -3.15% | 71,492 |
| 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 |