Orient Rental Modaraba (PSX:ORM)
Pakistan · Delayed Price · Currency is PKR 9.59
+0.08 (0.84%)
At close: May 11, 2026
Orient Rental Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 9.84 | 9.84 | 9.31 | 9.54 | 9.54 | 0.95% | 103,003 |
| Apr 30, 2026 | 9.72 | 9.80 | 9.38 | 9.45 | 9.45 | -2.78% | 135,884 |
| Apr 29, 2026 | 9.99 | 10.00 | 9.67 | 9.72 | 9.72 | -1.72% | 89,952 |
| Apr 28, 2026 | 10.40 | 10.50 | 9.56 | 9.89 | 9.89 | -4.72% | 431,963 |
| Apr 27, 2026 | 10.47 | 10.47 | 10.25 | 10.38 | 10.38 | 1.37% | 85,308 |
| Apr 24, 2026 | 10.31 | 10.62 | 10.00 | 10.24 | 10.24 | -3.58% | 36,924 |
| Apr 23, 2026 | 10.74 | 10.74 | 10.50 | 10.62 | 10.62 | -0.19% | 38,165 |
| Apr 22, 2026 | 10.52 | 10.75 | 10.32 | 10.64 | 10.64 | 1.14% | 103,588 |
| Apr 21, 2026 | 10.79 | 10.80 | 10.50 | 10.52 | 10.52 | -1.68% | 323,355 |
| Apr 20, 2026 | 10.53 | 10.87 | 10.39 | 10.70 | 10.70 | 1.61% | 49,490 |
| Apr 17, 2026 | 10.75 | 10.95 | 10.48 | 10.53 | 10.53 | -2.05% | 175,108 |
| Apr 16, 2026 | 10.38 | 10.99 | 10.25 | 10.75 | 10.75 | 3.66% | 238,115 |
| Apr 15, 2026 | 10.90 | 10.91 | 10.30 | 10.37 | 10.37 | -2.45% | 109,404 |
| Apr 14, 2026 | 10.39 | 10.94 | 10.27 | 10.63 | 10.63 | 3.00% | 108,588 |
| Apr 13, 2026 | 10.80 | 10.80 | 9.85 | 10.32 | 10.32 | -1.71% | 29,634 |
| Apr 10, 2026 | 10.51 | 10.79 | 10.37 | 10.50 | 10.50 | -1.59% | 20,935 |
| Apr 9, 2026 | 10.40 | 10.90 | 10.30 | 10.67 | 10.67 | 0.57% | 18,069 |
| Apr 8, 2026 | 10.50 | 10.94 | 10.13 | 10.61 | 10.61 | 4.95% | 153,224 |
| Apr 7, 2026 | 10.39 | 10.39 | 10.11 | 10.11 | 10.11 | -2.41% | 1,608 |
| Apr 6, 2026 | 9.85 | 10.45 | 9.85 | 10.36 | 10.36 | 2.07% | 11,421 |
| Apr 3, 2026 | 10.00 | 10.77 | 9.70 | 10.15 | 10.15 | 0.89% | 12,575 |
| Apr 2, 2026 | 10.01 | 10.28 | 10.00 | 10.06 | 10.06 | -3.08% | 2,011 |
| Apr 1, 2026 | 10.33 | 10.49 | 9.93 | 10.38 | 10.38 | 2.47% | 41,830 |
| Mar 31, 2026 | 10.00 | 10.60 | 9.66 | 10.13 | 10.13 | 0.10% | 54,688 |
| Mar 30, 2026 | 9.90 | 10.49 | 9.60 | 10.12 | 10.12 | 1.30% | 513,695 |
| Mar 27, 2026 | 10.24 | 10.80 | 9.90 | 9.99 | 9.99 | 0.40% | 434,608 |
| Mar 26, 2026 | 10.00 | 10.20 | 9.95 | 9.95 | 9.95 | -1.00% | 14,660 |
| Mar 25, 2026 | 10.24 | 10.24 | 9.97 | 10.05 | 10.05 | -1.86% | 40,125 |
| Mar 24, 2026 | 10.39 | 10.50 | 9.41 | 10.24 | 10.24 | 0.59% | 51,732 |
| Mar 19, 2026 | 10.13 | 10.36 | 10.00 | 10.18 | 10.18 | -0.88% | 5,015 |
| Mar 18, 2026 | 10.38 | 10.38 | 9.90 | 10.27 | 10.27 | 2.70% | 45,241 |
| Mar 17, 2026 | 10.59 | 10.60 | 9.90 | 10.00 | 10.00 | -4.03% | 31,559 |
| Mar 16, 2026 | 10.00 | 10.60 | 10.00 | 10.42 | 10.42 | 0.87% | 5,851 |
| Mar 13, 2026 | 10.02 | 10.44 | 10.02 | 10.33 | 10.33 | - | 310 |
| Mar 12, 2026 | 10.26 | 10.32 | 10.26 | 10.33 | 10.33 | - | 601 |
| Mar 11, 2026 | 10.42 | 10.42 | 9.90 | 10.33 | 10.33 | -0.86% | 17,167 |
| Mar 10, 2026 | 10.24 | 10.55 | 9.75 | 10.42 | 10.42 | 7.98% | 52,148 |
| Mar 9, 2026 | 10.01 | 10.01 | 9.59 | 9.65 | 9.65 | -9.47% | 36,800 |
| Mar 6, 2026 | 10.88 | 10.88 | 9.90 | 10.66 | 10.66 | -1.30% | 27,722 |
| Mar 5, 2026 | 10.89 | 10.90 | 10.41 | 10.80 | 10.80 | 0.28% | 15,468 |
| Mar 4, 2026 | 10.40 | 10.90 | 10.31 | 10.77 | 10.77 | 1.32% | 17,361 |
| Mar 3, 2026 | 10.10 | 10.78 | 9.60 | 10.63 | 10.63 | 6.30% | 92,630 |
| Mar 2, 2026 | 9.90 | 10.50 | 9.90 | 10.00 | 10.00 | -9.09% | 171,404 |
| Feb 27, 2026 | 11.25 | 11.25 | 10.90 | 11.00 | 11.00 | -3.42% | 6,425 |
| Feb 26, 2026 | 11.11 | 11.44 | 10.90 | 11.39 | 11.39 | -0.70% | 45,041 |