OLP Financial Services Pakistan Limited (PSX:OLPL)
Pakistan
· Delayed Price · Currency is PKR 45.00
0.00 (0.00%)
At close: Mar 4, 2026
PSX:OLPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 47.85 | 47.85 | 47.59 | 45.00 | 45.00 | - | 340 |
| Mar 2, 2026 | 45.05 | 47.50 | 45.00 | 45.00 | 45.00 | -4.28% | 134,661 |
| Feb 27, 2026 | 49.40 | 49.40 | 45.02 | 47.01 | 47.01 | 1.45% | 25,104 |
| Feb 26, 2026 | 46.01 | 47.50 | 46.00 | 46.34 | 46.34 | 0.67% | 16,401 |
| Feb 25, 2026 | 46.00 | 47.45 | 46.00 | 46.03 | 46.03 | -2.99% | 31,457 |
| Feb 24, 2026 | 50.00 | 50.00 | 46.00 | 47.45 | 47.45 | 1.45% | 1,958 |
| Feb 23, 2026 | 48.99 | 48.99 | 46.01 | 46.77 | 46.77 | -0.30% | 20,103 |
| Feb 20, 2026 | 46.51 | 49.97 | 46.51 | 46.91 | 46.91 | -0.19% | 1,167 |
| Feb 19, 2026 | 47.01 | 47.01 | 47.00 | 47.00 | 47.00 | - | 11,549 |
| Feb 18, 2026 | 48.75 | 48.75 | 47.00 | 47.00 | 47.00 | -1.05% | 41,227 |
| Feb 17, 2026 | 48.97 | 48.97 | 47.50 | 47.50 | 47.50 | 0.53% | 11,501 |
| Feb 16, 2026 | 47.10 | 49.94 | 47.00 | 47.25 | 47.25 | 0.38% | 18,507 |
| Feb 12, 2026 | 48.50 | 48.50 | 47.03 | 47.07 | 47.07 | -0.47% | 7,951 |
| Feb 10, 2026 | 49.00 | 49.00 | 47.21 | 47.29 | 47.29 | -0.53% | 1,151 |
| Feb 9, 2026 | 49.98 | 49.98 | 47.01 | 47.54 | 47.54 | -1.98% | 6,790 |
| Feb 6, 2026 | 48.30 | 48.50 | 48.29 | 48.50 | 48.50 | 0.04% | 8,000 |
| Feb 4, 2026 | 50.25 | 50.25 | 48.25 | 48.48 | 48.48 | 0.87% | 4,200 |
| Feb 3, 2026 | 46.10 | 49.49 | 46.10 | 48.06 | 48.06 | -1.88% | 746 |
| Feb 2, 2026 | 49.00 | 49.00 | 47.75 | 48.98 | 48.98 | 4.21% | 513 |
| Jan 30, 2026 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -2.08% | 37,500 |
| Jan 29, 2026 | 48.85 | 48.85 | 48.00 | 48.00 | 48.00 | -1.38% | 2,200 |
| Jan 28, 2026 | 48.99 | 48.99 | 48.00 | 48.67 | 48.67 | 0.56% | 3,201 |
| Jan 27, 2026 | 48.11 | 49.00 | 48.00 | 48.40 | 48.40 | -1.73% | 10,705 |
| Jan 26, 2026 | 48.89 | 49.25 | 48.00 | 49.25 | 49.25 | 2.60% | 44,054 |
| Jan 23, 2026 | 48.50 | 48.50 | 47.75 | 48.00 | 48.00 | -0.62% | 36,100 |
| Jan 22, 2026 | 47.51 | 49.00 | 47.50 | 48.30 | 48.30 | 0.88% | 43,300 |
| Jan 21, 2026 | 48.00 | 48.42 | 47.40 | 47.88 | 47.88 | 1.20% | 125,457 |
| Jan 20, 2026 | 47.31 | 48.84 | 47.25 | 47.31 | 47.31 | -1.19% | 12,783 |
| Jan 19, 2026 | 48.99 | 49.00 | 47.20 | 47.88 | 47.88 | -0.25% | 26,700 |
| Jan 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.02% | 21,000 |
| Jan 15, 2026 | 48.01 | 48.05 | 48.01 | 48.01 | 48.01 | 0.02% | 5,250 |
| Jan 14, 2026 | 47.12 | 48.10 | 47.11 | 48.00 | 48.00 | - | 116,720 |
| Jan 13, 2026 | 48.00 | 48.23 | 48.00 | 48.00 | 48.00 | 0.23% | 501 |
| Jan 12, 2026 | 47.99 | 50.94 | 47.75 | 47.89 | 47.89 | -0.21% | 1,926 |
| Jan 9, 2026 | 49.00 | 49.94 | 47.89 | 47.99 | 47.99 | -0.02% | 19,976 |
| Jan 8, 2026 | 48.25 | 48.25 | 48.00 | 48.00 | 48.00 | -0.52% | 42,599 |
| Jan 7, 2026 | 47.52 | 48.50 | 47.51 | 48.25 | 48.25 | 0.52% | 60,300 |
| Jan 6, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -0.02% | 10,109 |
| Jan 5, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - | 600 |
| Jan 2, 2026 | 47.09 | 48.55 | 46.25 | 48.01 | 48.01 | -0.39% | 71,016 |
| Jan 1, 2026 | 48.48 | 48.49 | 47.54 | 48.20 | 48.20 | -0.15% | 87,035 |
| Dec 31, 2025 | 48.10 | 48.50 | 48.00 | 48.27 | 48.27 | 0.56% | 148,267 |
| Dec 30, 2025 | 48.00 | 48.10 | 47.75 | 48.00 | 48.00 | -0.52% | 62,215 |
| Dec 29, 2025 | 48.00 | 49.00 | 48.00 | 48.25 | 48.25 | 0.50% | 35,151 |
| Dec 26, 2025 | 48.00 | 48.50 | 47.12 | 48.01 | 48.01 | - | 41,322 |
| Dec 24, 2025 | 50.99 | 50.99 | 48.00 | 48.01 | 48.01 | -3.98% | 110,512 |
| Dec 23, 2025 | 50.00 | 50.00 | 49.99 | 50.00 | 50.00 | 0.99% | 10,100 |
| Dec 22, 2025 | 49.34 | 50.48 | 49.34 | 49.51 | 49.51 | -2.17% | 989 |
| Dec 19, 2025 | 49.06 | 51.47 | 49.00 | 50.61 | 50.61 | 1.34% | 11,476 |
| Dec 18, 2025 | 50.95 | 50.95 | 49.52 | 49.94 | 49.94 | 0.52% | 3,523 |
| Dec 17, 2025 | 48.59 | 49.25 | 48.59 | 49.68 | 49.68 | - | 52 |
| Dec 16, 2025 | 50.00 | 50.88 | 49.51 | 49.68 | 49.68 | 1.12% | 806 |
| Dec 15, 2025 | 50.50 | 50.95 | 49.01 | 49.13 | 49.13 | -0.08% | 3,710 |
| Dec 12, 2025 | 48.50 | 50.49 | 48.50 | 49.17 | 49.17 | -0.34% | 1,110 |
| Dec 11, 2025 | 49.50 | 50.00 | 49.00 | 49.34 | 49.34 | 0.69% | 597 |
| Dec 10, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 10,711 |
| Dec 9, 2025 | 48.99 | 50.50 | 48.07 | 50.00 | 50.00 | 3.09% | 18,262 |
| Dec 8, 2025 | 47.51 | 48.93 | 47.51 | 48.50 | 48.50 | - | 6,004 |
| Dec 5, 2025 | 48.01 | 48.50 | 45.11 | 48.50 | 48.50 | 1.04% | 19,416 |
| Dec 4, 2025 | 48.50 | 48.50 | 48.00 | 48.00 | 48.00 | -0.08% | 13,262 |
| Dec 3, 2025 | 48.02 | 48.98 | 48.00 | 48.04 | 48.04 | -2.18% | 23,821 |
| Dec 2, 2025 | 48.50 | 49.90 | 47.50 | 49.11 | 49.11 | 1.20% | 5,876 |
| Dec 1, 2025 | 47.01 | 48.99 | 47.00 | 48.53 | 48.53 | -0.27% | 9,946 |
| Nov 28, 2025 | 49.00 | 49.00 | 48.00 | 48.66 | 48.66 | 1.35% | 3,200 |
| Nov 27, 2025 | 48.49 | 48.49 | 46.50 | 48.01 | 48.01 | - | 458 |
| Nov 25, 2025 | 48.00 | 48.01 | 48.00 | 48.01 | 48.01 | 0.10% | 5,039 |
| Nov 24, 2025 | 45.00 | 48.00 | 44.10 | 47.96 | 47.96 | -0.10% | 3,984 |
| Nov 21, 2025 | 48.49 | 48.50 | 47.00 | 48.01 | 48.01 | - | 280 |
| Nov 20, 2025 | 47.90 | 49.99 | 47.90 | 48.01 | 48.01 | 0.36% | 6,036 |
| Nov 19, 2025 | 46.02 | 46.02 | 46.02 | 47.84 | 47.84 | - | 1 |
| Nov 18, 2025 | 47.83 | 47.90 | 47.82 | 47.84 | 47.84 | 0.06% | 654 |
| Nov 17, 2025 | 46.51 | 48.00 | 46.50 | 47.81 | 47.81 | 3.22% | 1,730 |
| Nov 14, 2025 | 48.00 | 48.00 | 47.90 | 46.32 | 46.32 | - | 201 |
| Nov 13, 2025 | 46.02 | 48.00 | 46.02 | 46.32 | 46.32 | - | 152 |
| Nov 12, 2025 | 46.50 | 46.50 | 46.50 | 46.32 | 46.32 | - | 151 |
| Nov 11, 2025 | 46.51 | 49.00 | 45.16 | 46.32 | 46.32 | -6.08% | 916 |
| Nov 10, 2025 | 49.32 | 49.32 | 46.51 | 49.32 | 49.32 | - | 78 |
| Nov 7, 2025 | 46.01 | 49.90 | 46.01 | 49.32 | 49.32 | 3.35% | 1,104 |
| Nov 6, 2025 | 46.01 | 48.00 | 45.10 | 47.72 | 47.72 | 1.55% | 1,921 |
| Nov 5, 2025 | 48.00 | 48.00 | 46.99 | 46.99 | 46.99 | -1.88% | 2,501 |
| Nov 4, 2025 | 48.00 | 48.00 | 46.18 | 47.89 | 47.89 | - | 204 |
| Nov 3, 2025 | 48.00 | 48.00 | 47.00 | 47.89 | 47.89 | 2.31% | 4,610 |
| Oct 31, 2025 | 47.02 | 47.20 | 46.15 | 46.81 | 46.81 | 1.74% | 47,837 |
| Oct 30, 2025 | 46.05 | 47.00 | 46.00 | 46.01 | 46.01 | -0.63% | 17,431 |
| Oct 29, 2025 | 49.90 | 49.90 | 46.26 | 46.30 | 46.30 | 0.11% | 4,746 |
| Oct 28, 2025 | 48.00 | 48.00 | 46.00 | 46.25 | 46.25 | 0.30% | 5,389 |
| Oct 27, 2025 | 48.85 | 48.85 | 46.11 | 46.11 | 46.11 | 0.46% | 762 |
| Oct 24, 2025 | 45.21 | 47.98 | 45.21 | 45.90 | 45.90 | -1.94% | 2,850 |
| Oct 23, 2025 | 49.95 | 49.95 | 45.00 | 46.81 | 46.81 | -4.53% | 33,210 |
| Oct 22, 2025 | 49.50 | 49.50 | 48.15 | 49.03 | 49.03 | -1.33% | 6,197 |
| Oct 21, 2025 | 49.50 | 51.00 | 48.00 | 49.69 | 49.69 | 0.38% | 6,444 |
| Oct 20, 2025 | 50.01 | 50.01 | 47.92 | 49.50 | 49.50 | -1.00% | 9,157 |
| Oct 17, 2025 | 50.50 | 51.48 | 50.00 | 50.00 | 50.00 | -1.38% | 9,443 |
| Oct 16, 2025 | 52.57 | 52.57 | 50.51 | 50.70 | 50.70 | -4.65% | 17,041 |
| Oct 15, 2025 | 54.10 | 54.11 | 49.14 | 53.17 | 53.17 | -6.82% | 25,877 |
| Oct 14, 2025 | 57.80 | 57.80 | 54.10 | 57.06 | 53.56 | 6.20% | 19,716 |
| Oct 13, 2025 | 54.50 | 58.76 | 53.42 | 53.73 | 50.43 | 0.58% | 23,032 |
| Oct 10, 2025 | 55.89 | 55.90 | 53.32 | 53.42 | 50.14 | -2.45% | 59,995 |
| Oct 9, 2025 | 56.87 | 56.87 | 54.00 | 54.76 | 51.40 | -1.33% | 29,077 |
| Oct 8, 2025 | 55.75 | 56.98 | 55.10 | 55.50 | 52.10 | 1.30% | 6,858 |