Orient Rental Modaraba (PSX:ORM)
Pakistan · Delayed Price · Currency is PKR 10.97
-0.04 (-0.36%)
At close: Oct 19, 2026
Orient Rental Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 11.50 | 11.50 | 10.91 | 10.97 | 10.97 | -0.36% | 126,603 |
| Oct 16, 2026 | 12.15 | 12.30 | 12.00 | 12.21 | 11.01 | 0.49% | 296,612 |
| Oct 15, 2026 | 12.40 | 12.40 | 12.01 | 12.15 | 10.96 | 0.50% | 244,958 |
| Oct 14, 2026 | 12.20 | 12.48 | 11.90 | 12.09 | 10.90 | -1.71% | 268,912 |
| Oct 13, 2026 | 12.30 | 12.78 | 12.10 | 12.30 | 11.09 | 0.33% | 384,064 |
| Oct 12, 2026 | 12.75 | 12.75 | 12.00 | 12.26 | 11.06 | -0.73% | 470,104 |
| Oct 9, 2026 | 12.00 | 12.70 | 11.60 | 12.35 | 11.14 | 4.40% | 709,843 |
| Oct 8, 2026 | 11.19 | 11.95 | 11.13 | 11.83 | 10.67 | 5.72% | 323,234 |
| Oct 7, 2026 | 11.37 | 11.37 | 11.03 | 11.19 | 10.09 | 1.73% | 27,966 |
| Oct 6, 2026 | 11.25 | 11.30 | 10.90 | 11.00 | 9.92 | -2.05% | 44,156 |
| Oct 5, 2026 | 11.06 | 11.37 | 10.95 | 11.23 | 10.13 | 0.18% | 69,312 |
| Oct 2, 2026 | 11.40 | 11.40 | 11.05 | 11.21 | 10.11 | -0.44% | 26,997 |
| Oct 1, 2026 | 11.42 | 11.42 | 11.11 | 11.26 | 10.15 | -0.79% | 48,555 |
| Sep 30, 2026 | 11.50 | 11.50 | 11.07 | 11.35 | 10.23 | 0.18% | 34,383 |
| Sep 29, 2026 | 11.71 | 11.96 | 10.91 | 11.33 | 10.22 | -1.56% | 176,473 |
| Sep 28, 2026 | 11.97 | 11.97 | 11.50 | 11.51 | 10.38 | 0.35% | 132,928 |
| Sep 25, 2026 | 11.45 | 11.86 | 10.56 | 11.47 | 10.34 | 6.40% | 319,298 |
| Sep 24, 2026 | 11.23 | 11.30 | 10.75 | 10.78 | 9.72 | -3.84% | 87,863 |
| Sep 23, 2026 | 11.39 | 11.75 | 11.12 | 11.21 | 10.11 | 0.72% | 131,442 |
| Sep 22, 2026 | 10.95 | 11.60 | 10.50 | 11.13 | 10.04 | 1.83% | 165,387 |
| Sep 21, 2026 | 10.77 | 10.94 | 10.77 | 10.93 | 9.86 | 1.58% | 11,984 |
| Sep 18, 2026 | 10.50 | 10.86 | 10.50 | 10.76 | 9.70 | 3.86% | 28,502 |
| Sep 17, 2026 | 10.10 | 10.47 | 10.00 | 10.36 | 9.34 | 2.07% | 78,230 |
| Sep 16, 2026 | 10.80 | 10.80 | 10.07 | 10.15 | 9.15 | -2.50% | 14,180 |
| Sep 15, 2026 | 10.50 | 10.60 | 10.33 | 10.41 | 9.39 | 0.87% | 31,291 |
| Sep 14, 2026 | 10.12 | 10.56 | 10.06 | 10.32 | 9.31 | -0.48% | 31,232 |
| Sep 11, 2026 | 10.99 | 10.99 | 10.10 | 10.37 | 9.35 | -3.08% | 98,991 |
| Sep 10, 2026 | 10.89 | 11.61 | 10.50 | 10.70 | 9.65 | 1.42% | 148,322 |
| Sep 9, 2026 | 11.04 | 11.30 | 10.50 | 10.55 | 9.51 | -4.09% | 56,237 |
| Sep 8, 2026 | 10.82 | 11.23 | 10.61 | 11.00 | 9.92 | 1.10% | 114,065 |
| Sep 7, 2026 | 11.08 | 11.22 | 10.85 | 10.88 | 9.81 | -1.54% | 45,697 |
| Sep 4, 2026 | 11.25 | 11.25 | 10.90 | 11.05 | 9.96 | -0.90% | 29,298 |
| Sep 3, 2026 | 11.11 | 11.18 | 10.91 | 11.15 | 10.05 | 1.46% | 29,941 |
| Sep 2, 2026 | 11.25 | 11.30 | 10.75 | 10.99 | 9.91 | -2.66% | 166,273 |
| Sep 1, 2026 | 11.42 | 11.44 | 11.20 | 11.29 | 10.18 | -0.53% | 30,869 |
| Aug 31, 2026 | 11.40 | 11.47 | 11.29 | 11.35 | 10.23 | 1.25% | 48,448 |
| Aug 28, 2026 | 11.60 | 11.60 | 11.01 | 11.21 | 10.11 | -2.10% | 65,829 |
| Aug 27, 2026 | 11.80 | 11.99 | 11.32 | 11.45 | 10.32 | -2.22% | 47,406 |
| Aug 25, 2026 | 11.79 | 11.80 | 11.30 | 11.71 | 10.56 | 1.12% | 106,569 |
| Aug 24, 2026 | 11.78 | 11.92 | 11.06 | 11.58 | 10.44 | 3.39% | 403,294 |
| Aug 21, 2026 | 11.34 | 11.40 | 11.00 | 11.20 | 10.10 | 0.99% | 36,399 |
| Aug 20, 2026 | 11.00 | 11.80 | 11.00 | 11.09 | 10.00 | 1.09% | 165,931 |
| Aug 19, 2026 | 11.25 | 11.33 | 10.85 | 10.97 | 9.89 | -1.97% | 71,194 |
| Aug 18, 2026 | 11.55 | 11.55 | 11.03 | 11.19 | 10.09 | -3.12% | 54,853 |
| Aug 17, 2026 | 11.39 | 12.19 | 10.51 | 11.55 | 10.41 | 2.03% | 429,917 |
| Aug 13, 2026 | 11.53 | 11.58 | 11.10 | 11.32 | 10.21 | -1.65% | 60,530 |
| Aug 12, 2026 | 11.50 | 11.69 | 11.45 | 11.51 | 10.38 | -0.09% | 64,106 |
| Aug 11, 2026 | 12.00 | 12.00 | 11.50 | 11.52 | 10.39 | -3.19% | 88,321 |
| Aug 10, 2026 | 11.50 | 12.19 | 11.50 | 11.90 | 10.73 | 1.36% | 351,313 |
| Aug 7, 2026 | 11.08 | 11.98 | 11.03 | 11.74 | 10.59 | 6.34% | 625,821 |