Orient Rental Modaraba (PSX:ORM)
Pakistan · Delayed Price · Currency is PKR 11.00
+0.12 (1.10%)
At close: Sep 8, 2026
Orient Rental Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 10.82 | 11.23 | 10.61 | 11.00 | 11.00 | 1.10% | 114,065 |
| Sep 7, 2026 | 11.08 | 11.22 | 10.85 | 10.88 | 10.88 | -1.54% | 45,697 |
| Sep 4, 2026 | 11.25 | 11.25 | 10.90 | 11.05 | 11.05 | -0.90% | 29,298 |
| Sep 3, 2026 | 11.11 | 11.18 | 10.91 | 11.15 | 11.15 | 1.46% | 29,941 |
| Sep 2, 2026 | 11.25 | 11.30 | 10.75 | 10.99 | 10.99 | -2.66% | 166,273 |
| Sep 1, 2026 | 11.42 | 11.44 | 11.20 | 11.29 | 11.29 | -0.53% | 30,869 |
| Aug 31, 2026 | 11.40 | 11.47 | 11.29 | 11.35 | 11.35 | 1.25% | 48,448 |
| Aug 28, 2026 | 11.60 | 11.60 | 11.01 | 11.21 | 11.21 | -2.10% | 65,829 |
| Aug 27, 2026 | 11.80 | 11.99 | 11.32 | 11.45 | 11.45 | -2.22% | 47,406 |
| Aug 25, 2026 | 11.79 | 11.80 | 11.30 | 11.71 | 11.71 | 1.12% | 106,569 |
| Aug 24, 2026 | 11.78 | 11.92 | 11.06 | 11.58 | 11.58 | 3.39% | 403,294 |
| Aug 21, 2026 | 11.34 | 11.40 | 11.00 | 11.20 | 11.20 | 0.99% | 36,399 |
| Aug 20, 2026 | 11.00 | 11.80 | 11.00 | 11.09 | 11.09 | 1.09% | 165,931 |
| Aug 19, 2026 | 11.25 | 11.33 | 10.85 | 10.97 | 10.97 | -1.97% | 71,194 |
| Aug 18, 2026 | 11.55 | 11.55 | 11.03 | 11.19 | 11.19 | -3.12% | 54,853 |
| Aug 17, 2026 | 11.39 | 12.19 | 10.51 | 11.55 | 11.55 | 2.03% | 429,917 |
| Aug 13, 2026 | 11.53 | 11.58 | 11.10 | 11.32 | 11.32 | -1.65% | 60,530 |
| Aug 12, 2026 | 11.50 | 11.69 | 11.45 | 11.51 | 11.51 | -0.09% | 64,106 |
| Aug 11, 2026 | 12.00 | 12.00 | 11.50 | 11.52 | 11.52 | -3.19% | 88,321 |
| Aug 10, 2026 | 11.50 | 12.19 | 11.50 | 11.90 | 11.90 | 1.36% | 351,313 |
| Aug 7, 2026 | 11.08 | 11.98 | 11.03 | 11.74 | 11.74 | 6.34% | 625,821 |
| Aug 6, 2026 | 11.10 | 11.19 | 10.90 | 11.04 | 11.04 | 0.18% | 86,617 |
| Aug 5, 2026 | 11.20 | 11.49 | 10.96 | 11.02 | 11.02 | -0.45% | 158,424 |
| Aug 4, 2026 | 11.62 | 11.62 | 11.00 | 11.07 | 11.07 | -5.38% | 447,862 |
| Aug 3, 2026 | 12.00 | 12.34 | 11.53 | 11.70 | 11.70 | 4.28% | 1,914,572 |
| Jul 31, 2026 | 10.50 | 11.57 | 10.35 | 11.22 | 11.22 | 6.65% | 716,328 |
| Jul 30, 2026 | 10.30 | 10.63 | 10.20 | 10.52 | 10.52 | 2.43% | 56,197 |
| Jul 29, 2026 | 10.48 | 10.48 | 9.90 | 10.27 | 10.27 | -1.34% | 129,854 |
| Jul 28, 2026 | 10.46 | 10.49 | 10.32 | 10.41 | 10.41 | 0.19% | 8,226 |
| Jul 27, 2026 | 10.30 | 10.40 | 10.30 | 10.39 | 10.39 | 1.66% | 6,683 |
| Jul 24, 2026 | 10.27 | 10.46 | 10.15 | 10.22 | 10.22 | -0.29% | 5,116 |
| Jul 23, 2026 | 10.48 | 10.54 | 10.15 | 10.25 | 10.25 | -2.19% | 29,390 |
| Jul 22, 2026 | 10.54 | 10.54 | 10.25 | 10.48 | 10.48 | 0.10% | 13,890 |
| Jul 21, 2026 | 10.44 | 10.63 | 10.42 | 10.47 | 10.47 | 0.48% | 14,125 |
| 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 |