Orient Rental Modaraba (PSX:ORM)
Pakistan · Delayed Price · Currency is PKR 10.42
+0.06 (0.58%)
At close: Jul 20, 2026
Orient Rental Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10.57 | 10.57 | 10.35 | 10.42 | 10.42 | 0.58% | 7,382 |
| Jul 17, 2026 | 10.65 | 10.71 | 10.28 | 10.36 | 10.36 | -2.54% | 61,561 |
| Jul 16, 2026 | 10.60 | 10.71 | 10.31 | 10.63 | 10.63 | 1.82% | 80,220 |
| Jul 15, 2026 | 10.43 | 10.52 | 10.20 | 10.44 | 10.44 | 0.19% | 21,220 |
| Jul 14, 2026 | 10.50 | 10.54 | 10.30 | 10.42 | 10.42 | -2.07% | 41,092 |
| Jul 13, 2026 | 10.66 | 10.73 | 10.22 | 10.64 | 10.64 | -0.19% | 46,198 |
| Jul 10, 2026 | 10.75 | 10.75 | 10.30 | 10.66 | 10.66 | 1.33% | 45,431 |
| Jul 9, 2026 | 10.45 | 10.79 | 10.45 | 10.52 | 10.52 | -1.03% | 122,357 |
| Jul 8, 2026 | 10.56 | 11.00 | 10.30 | 10.63 | 10.63 | 1.14% | 290,217 |
| Jul 7, 2026 | 10.64 | 10.81 | 10.40 | 10.51 | 10.51 | 0.10% | 118,771 |
| Jul 6, 2026 | 10.74 | 10.89 | 10.43 | 10.50 | 10.50 | -2.23% | 77,842 |
| Jul 3, 2026 | 10.90 | 10.90 | 10.52 | 10.74 | 10.74 | 0.56% | 18,875 |
| Jul 2, 2026 | 10.52 | 10.94 | 10.46 | 10.68 | 10.68 | 0.66% | 142,820 |
| Jul 1, 2026 | 10.48 | 10.68 | 10.33 | 10.61 | 10.61 | 3.01% | 103,845 |
| Jun 30, 2026 | 10.30 | 10.44 | 10.17 | 10.30 | 10.30 | 0.29% | 7,160 |
| Jun 29, 2026 | 10.50 | 10.50 | 10.00 | 10.27 | 10.27 | -2.10% | 96,459 |
| Jun 24, 2026 | 10.43 | 10.68 | 10.37 | 10.49 | 10.49 | 1.35% | 94,442 |
| Jun 23, 2026 | 10.45 | 10.45 | 10.27 | 10.35 | 10.35 | 0.29% | 34,997 |
| Jun 22, 2026 | 10.30 | 10.64 | 10.30 | 10.32 | 10.32 | 0.19% | 52,479 |
| Jun 19, 2026 | 10.44 | 10.47 | 10.25 | 10.30 | 10.30 | -0.29% | 52,168 |
| Jun 18, 2026 | 10.55 | 10.70 | 10.26 | 10.33 | 10.33 | -0.39% | 57,605 |
| Jun 17, 2026 | 10.15 | 10.65 | 10.13 | 10.37 | 10.37 | 2.47% | 197,056 |
| Jun 16, 2026 | 10.19 | 10.33 | 10.10 | 10.12 | 10.12 | -0.88% | 46,670 |
| Jun 15, 2026 | 10.20 | 10.58 | 10.10 | 10.21 | 10.21 | 0.10% | 38,539 |
| Jun 12, 2026 | 10.30 | 10.39 | 10.08 | 10.20 | 10.20 | 0.59% | 23,815 |
| Jun 11, 2026 | 10.20 | 10.27 | 10.05 | 10.14 | 10.14 | -0.20% | 18,216 |
| Jun 10, 2026 | 10.74 | 10.74 | 10.10 | 10.16 | 10.16 | -2.96% | 59,387 |
| Jun 9, 2026 | 10.24 | 10.70 | 10.24 | 10.47 | 10.47 | 1.65% | 160,828 |
| Jun 8, 2026 | 10.09 | 10.90 | 10.00 | 10.30 | 10.30 | 2.08% | 473,170 |
| Jun 5, 2026 | 9.70 | 10.25 | 9.61 | 10.09 | 10.09 | 4.24% | 105,334 |
| Jun 4, 2026 | 9.63 | 9.96 | 9.44 | 9.68 | 9.68 | 0.73% | 109,447 |
| Jun 3, 2026 | 9.29 | 10.10 | 9.22 | 9.61 | 9.61 | 2.23% | 110,151 |
| Jun 2, 2026 | 9.49 | 9.49 | 9.20 | 9.40 | 9.40 | -0.21% | 18,141 |
| Jun 1, 2026 | 9.45 | 9.50 | 9.35 | 9.42 | 9.42 | -0.11% | 21,615 |
| May 29, 2026 | 9.33 | 9.45 | 9.31 | 9.43 | 9.43 | 0.64% | 18,698 |
| May 25, 2026 | 9.40 | 9.50 | 9.27 | 9.37 | 9.37 | 1.41% | 13,572 |
| May 22, 2026 | 9.48 | 9.48 | 9.20 | 9.24 | 9.24 | -1.70% | 35,068 |
| May 21, 2026 | 9.36 | 9.49 | 9.36 | 9.40 | 9.40 | -0.84% | 9,262 |
| May 20, 2026 | 9.28 | 9.49 | 9.27 | 9.48 | 9.48 | 2.27% | 20,702 |
| May 19, 2026 | 9.64 | 9.64 | 9.27 | 9.27 | 9.27 | -1.17% | 19,131 |
| May 18, 2026 | 9.52 | 9.52 | 9.38 | 9.38 | 9.38 | -0.42% | 20,974 |
| May 15, 2026 | 9.67 | 9.67 | 9.42 | 9.42 | 9.42 | -0.74% | 24,201 |
| May 14, 2026 | 9.69 | 9.69 | 9.46 | 9.49 | 9.49 | -1.66% | 44,371 |
| May 13, 2026 | 9.43 | 9.68 | 9.43 | 9.65 | 9.65 | 1.90% | 30,582 |
| May 12, 2026 | 9.60 | 9.69 | 9.45 | 9.47 | 9.47 | -1.25% | 43,578 |
| May 11, 2026 | 9.69 | 9.69 | 9.40 | 9.59 | 9.59 | 0.84% | 80,617 |
| May 8, 2026 | 9.51 | 9.70 | 9.48 | 9.51 | 9.51 | - | 69,026 |
| May 7, 2026 | 9.55 | 10.00 | 9.40 | 9.51 | 9.51 | 1.28% | 374,465 |
| May 6, 2026 | 9.55 | 9.55 | 9.20 | 9.39 | 9.39 | -1.26% | 218,153 |
| May 5, 2026 | 9.55 | 9.55 | 9.30 | 9.51 | 9.51 | -0.31% | 78,539 |