OLP Financial Services Pakistan Limited (PSX:OLPL)
Pakistan
· Delayed Price · Currency is PKR 48.50
+0.50 (1.04%)
At close: Dec 5, 2025
PSX:OLPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 55.00 | 55.70 | 54.75 | 54.79 | 51.43 | 1.41% | 14,843 |
| Oct 6, 2025 | 58.00 | 58.00 | 53.63 | 54.03 | 50.72 | -5.11% | 70,185 |
| Oct 3, 2025 | 55.66 | 58.00 | 55.66 | 56.94 | 53.45 | -0.99% | 39,257 |
| Oct 2, 2025 | 58.30 | 58.30 | 57.50 | 57.51 | 53.98 | -1.69% | 16,437 |
| Oct 1, 2025 | 59.00 | 59.00 | 57.55 | 58.50 | 54.91 | -0.41% | 14,048 |
| Sep 30, 2025 | 57.50 | 59.45 | 57.49 | 58.74 | 55.14 | 3.13% | 98,006 |
| Sep 29, 2025 | 55.89 | 57.00 | 54.00 | 56.96 | 53.47 | 5.27% | 117,100 |
| Sep 26, 2025 | 55.00 | 56.93 | 53.51 | 54.11 | 50.79 | 0.17% | 126,713 |
| Sep 25, 2025 | 51.90 | 55.48 | 51.90 | 54.02 | 50.71 | 5.92% | 157,513 |
| Sep 24, 2025 | 50.99 | 51.49 | 47.52 | 51.00 | 47.87 | -1.32% | 33,200 |
| Sep 23, 2025 | 51.05 | 52.45 | 51.00 | 51.68 | 48.51 | -0.04% | 9,098 |
| Sep 22, 2025 | 51.50 | 52.99 | 51.02 | 51.70 | 48.53 | -0.60% | 1,760 |
| Sep 19, 2025 | 53.00 | 55.00 | 51.50 | 52.01 | 48.82 | -3.65% | 48,708 |
| Sep 18, 2025 | 50.00 | 55.83 | 49.80 | 53.98 | 50.67 | 6.13% | 110,705 |
| Sep 17, 2025 | 50.00 | 52.00 | 49.50 | 50.86 | 47.74 | 1.74% | 55,876 |
| Sep 16, 2025 | 50.90 | 50.90 | 47.00 | 49.99 | 46.92 | 2.02% | 28,663 |
| Sep 15, 2025 | 48.55 | 50.50 | 48.16 | 49.00 | 45.99 | 0.37% | 50,021 |
| Sep 12, 2025 | 50.50 | 50.50 | 48.21 | 48.82 | 45.83 | -2.03% | 12,170 |
| Sep 11, 2025 | 50.50 | 51.00 | 48.05 | 49.83 | 46.77 | -0.34% | 116,406 |
| Sep 10, 2025 | 49.50 | 51.97 | 49.50 | 50.00 | 46.93 | -3.85% | 36,065 |
| Sep 9, 2025 | 49.50 | 52.00 | 49.50 | 52.00 | 48.81 | 4.21% | 29,134 |
| Sep 8, 2025 | 48.06 | 50.00 | 48.06 | 49.90 | 46.84 | 1.84% | 26,256 |
| Sep 5, 2025 | 48.90 | 50.98 | 48.50 | 49.00 | 45.99 | 2.06% | 45,545 |
| Sep 4, 2025 | 49.05 | 49.75 | 47.51 | 48.01 | 45.07 | -3.94% | 96,383 |
| Sep 3, 2025 | 49.00 | 50.00 | 49.00 | 49.98 | 46.91 | 4.12% | 46,650 |
| Sep 2, 2025 | 47.99 | 48.10 | 47.01 | 48.00 | 45.06 | 2.00% | 21,235 |
| Sep 1, 2025 | 46.88 | 47.19 | 45.00 | 47.06 | 44.17 | 2.30% | 64,551 |
| Aug 29, 2025 | 45.11 | 46.50 | 45.00 | 46.00 | 43.18 | 0.02% | 17,843 |
| Aug 28, 2025 | 46.75 | 46.75 | 45.00 | 45.99 | 43.17 | -1.81% | 40,340 |
| Aug 27, 2025 | 45.00 | 47.00 | 44.50 | 46.84 | 43.97 | 4.27% | 74,551 |
| Aug 26, 2025 | 43.50 | 45.10 | 43.50 | 44.92 | 42.16 | 3.26% | 53,766 |
| Aug 25, 2025 | 46.00 | 46.00 | 43.00 | 43.50 | 40.83 | -0.46% | 123,160 |
| Aug 22, 2025 | 44.50 | 46.00 | 43.11 | 43.70 | 41.02 | -1.86% | 10,864 |
| Aug 21, 2025 | 45.60 | 46.40 | 44.12 | 44.53 | 41.80 | -2.20% | 77,621 |
| Aug 20, 2025 | 45.00 | 45.74 | 45.00 | 45.53 | 42.74 | 1.16% | 6,423 |
| Aug 19, 2025 | 44.99 | 45.50 | 44.99 | 45.01 | 42.25 | 1.12% | 8,215 |
| Aug 18, 2025 | 43.92 | 45.00 | 43.75 | 44.51 | 41.78 | 1.34% | 17,661 |
| Aug 15, 2025 | 44.01 | 44.01 | 43.90 | 43.92 | 41.23 | -0.09% | 1,376 |
| Aug 13, 2025 | 43.95 | 44.13 | 43.50 | 43.96 | 41.26 | 1.76% | 32,730 |
| Aug 12, 2025 | 43.98 | 44.00 | 43.00 | 43.20 | 40.55 | -0.39% | 8,847 |
| Aug 11, 2025 | 43.00 | 43.49 | 42.31 | 43.37 | 40.71 | 0.88% | 2,800 |
| Aug 8, 2025 | 43.00 | 45.88 | 42.90 | 42.99 | 40.35 | 0.54% | 117,440 |
| Aug 7, 2025 | 43.69 | 43.69 | 42.00 | 42.76 | 40.14 | 1.57% | 161,987 |
| Aug 6, 2025 | 43.91 | 43.91 | 42.00 | 42.10 | 39.52 | -1.34% | 14,616 |
| Aug 5, 2025 | 44.00 | 44.00 | 42.00 | 42.67 | 40.05 | 0.38% | 17,912 |
| Aug 4, 2025 | 44.89 | 44.89 | 41.75 | 42.51 | 39.90 | -0.56% | 94,236 |
| Aug 1, 2025 | 42.45 | 44.96 | 41.52 | 42.75 | 40.13 | 0.99% | 3,518 |
| Jul 31, 2025 | 43.75 | 44.49 | 41.91 | 42.33 | 39.73 | -2.33% | 116,532 |
| Jul 30, 2025 | 43.70 | 43.73 | 41.61 | 43.34 | 40.68 | 3.17% | 26,301 |
| Jul 29, 2025 | 42.01 | 43.94 | 42.00 | 42.01 | 39.43 | -1.48% | 82,885 |
| Jul 28, 2025 | 43.88 | 45.00 | 41.45 | 42.64 | 40.02 | 3.12% | 205,511 |
| Jul 25, 2025 | 41.60 | 41.60 | 41.00 | 41.35 | 38.81 | 0.36% | 10,849 |
| Jul 24, 2025 | 40.90 | 41.25 | 40.90 | 41.20 | 38.67 | 0.71% | 11,356 |
| Jul 23, 2025 | 41.04 | 41.19 | 40.30 | 40.91 | 38.40 | -0.32% | 22,356 |
| Jul 22, 2025 | 41.00 | 41.49 | 40.80 | 41.04 | 38.52 | 0.39% | 50,763 |
| Jul 21, 2025 | 40.48 | 41.00 | 40.00 | 40.88 | 38.37 | 0.99% | 8,226 |
| Jul 18, 2025 | 40.02 | 40.50 | 40.02 | 40.48 | 38.00 | 0.57% | 20,245 |
| Jul 17, 2025 | 40.00 | 41.49 | 40.00 | 40.25 | 37.78 | 0.20% | 94,401 |