Orient Rental Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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