OLP Modaraba (PSX:OLPM)
Pakistan
· Delayed Price · Currency is PKR 21.21
-0.04 (-0.19%)
At close: Dec 5, 2025
OLP Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.39 | 21.49 | 21.00 | 21.21 | 21.21 | -0.19% | 3,439 |
| Dec 4, 2025 | 21.02 | 21.25 | 21.02 | 21.25 | 21.25 | 0.57% | 19,539 |
| Dec 3, 2025 | 20.81 | 21.50 | 20.81 | 21.13 | 21.13 | 0.76% | 4,477 |
| Dec 2, 2025 | 21.00 | 21.01 | 20.81 | 20.97 | 20.97 | -0.29% | 1,654 |
| Dec 1, 2025 | 21.69 | 21.69 | 20.87 | 21.03 | 21.03 | 0.14% | 6,260 |
| Nov 28, 2025 | 21.00 | 21.50 | 20.75 | 21.00 | 21.00 | 0.24% | 18,667 |
| Nov 27, 2025 | 20.98 | 20.98 | 20.95 | 20.95 | 20.95 | -0.14% | 7,966 |
| Nov 26, 2025 | 20.98 | 20.98 | 20.95 | 20.98 | 20.98 | - | 14,866 |
| Nov 25, 2025 | 21.00 | 21.75 | 20.75 | 20.98 | 20.98 | -0.14% | 3,375 |
| Nov 24, 2025 | 21.00 | 21.15 | 21.00 | 21.01 | 21.01 | 0.05% | 5,634 |
| Nov 21, 2025 | 21.15 | 21.15 | 20.76 | 21.00 | 21.00 | -0.28% | 22,141 |
| Nov 20, 2025 | 21.50 | 22.24 | 21.02 | 21.06 | 21.06 | -2.00% | 9,750 |
| Nov 19, 2025 | 21.24 | 21.99 | 20.75 | 21.49 | 21.49 | 2.38% | 44,871 |
| Nov 18, 2025 | 20.98 | 21.09 | 20.55 | 20.99 | 20.99 | 4.64% | 42,158 |
| Nov 17, 2025 | 20.93 | 21.20 | 20.02 | 20.06 | 20.06 | -4.02% | 14,799 |
| Nov 14, 2025 | 20.91 | 21.57 | 20.56 | 20.90 | 20.90 | 1.26% | 9,230 |
| Nov 13, 2025 | 20.82 | 21.32 | 20.60 | 20.64 | 20.64 | -0.67% | 9,906 |
| Nov 12, 2025 | 20.76 | 21.00 | 20.76 | 20.78 | 20.78 | -0.05% | 5,548 |
| Nov 11, 2025 | 21.11 | 21.68 | 20.75 | 20.79 | 20.79 | -1.42% | 65,378 |
| Nov 10, 2025 | 21.20 | 21.98 | 21.06 | 21.09 | 21.09 | -0.52% | 29,612 |
| Nov 7, 2025 | 21.25 | 21.45 | 20.50 | 21.20 | 21.20 | -1.21% | 29,062 |
| Nov 6, 2025 | 21.25 | 21.60 | 21.00 | 21.46 | 21.46 | 0.56% | 25,234 |
| Nov 5, 2025 | 21.76 | 21.98 | 21.15 | 21.34 | 21.34 | 1.57% | 10,818 |
| Nov 4, 2025 | 21.88 | 21.88 | 21.01 | 21.01 | 21.01 | -0.76% | 7,595 |
| Nov 3, 2025 | 21.75 | 21.75 | 21.02 | 21.17 | 21.17 | -3.38% | 31,114 |
| Oct 31, 2025 | 21.34 | 22.00 | 20.75 | 21.91 | 21.91 | 2.67% | 37,664 |
| Oct 30, 2025 | 21.80 | 22.20 | 21.25 | 21.34 | 21.34 | -2.07% | 18,020 |
| Oct 29, 2025 | 22.00 | 22.00 | 21.75 | 21.79 | 21.79 | 0.18% | 1,571 |
| Oct 28, 2025 | 21.77 | 22.35 | 21.51 | 21.75 | 21.75 | -0.05% | 15,267 |
| Oct 27, 2025 | 22.48 | 22.99 | 21.75 | 21.76 | 21.76 | -2.99% | 31,680 |
| Oct 24, 2025 | 21.62 | 22.45 | 21.26 | 22.43 | 22.43 | 3.75% | 3,974 |
| Oct 23, 2025 | 22.20 | 22.48 | 21.62 | 21.62 | 21.62 | 0.42% | 24,811 |
| Oct 22, 2025 | 22.19 | 22.19 | 21.25 | 21.53 | 21.53 | -1.73% | 12,097 |
| Oct 21, 2025 | 21.55 | 21.99 | 21.41 | 21.91 | 21.91 | 1.86% | 8,027 |
| Oct 20, 2025 | 22.35 | 22.35 | 21.50 | 21.51 | 21.51 | -2.36% | 34,073 |
| Oct 17, 2025 | 22.31 | 23.00 | 21.98 | 22.03 | 22.03 | -10.92% | 100,988 |
| Oct 16, 2025 | 24.69 | 24.99 | 24.65 | 24.73 | 22.23 | - | 385,529 |
| Oct 15, 2025 | 24.95 | 24.99 | 24.68 | 24.73 | 22.23 | 0.12% | 1,948,010 |
| Oct 14, 2025 | 24.30 | 24.70 | 24.11 | 24.70 | 22.20 | 2.92% | 510,925 |
| Oct 13, 2025 | 24.66 | 24.96 | 24.00 | 24.00 | 21.57 | -2.68% | 78,212 |
| Oct 10, 2025 | 24.70 | 24.89 | 24.51 | 24.66 | 22.17 | -0.16% | 16,875 |
| Oct 9, 2025 | 24.75 | 24.75 | 24.51 | 24.70 | 22.20 | - | 189,207 |
| Oct 8, 2025 | 24.85 | 24.99 | 24.61 | 24.70 | 22.20 | -0.60% | 1,248,768 |
| Oct 7, 2025 | 24.85 | 25.20 | 24.74 | 24.85 | 22.34 | - | 527,649 |
| Oct 6, 2025 | 25.30 | 25.49 | 24.57 | 24.85 | 22.34 | -1.39% | 120,815 |
| Oct 3, 2025 | 24.70 | 25.25 | 24.70 | 25.20 | 22.65 | 2.52% | 81,260 |
| Oct 2, 2025 | 24.80 | 24.96 | 24.45 | 24.58 | 22.10 | -0.04% | 107,637 |
| Oct 1, 2025 | 24.61 | 25.25 | 24.40 | 24.59 | 22.10 | 0.12% | 65,779 |
| Sep 30, 2025 | 24.50 | 24.90 | 24.06 | 24.56 | 22.08 | 0.24% | 123,012 |
| Sep 29, 2025 | 24.50 | 25.30 | 24.01 | 24.50 | 22.02 | 0.74% | 174,904 |
| Sep 26, 2025 | 25.00 | 25.25 | 24.26 | 24.32 | 21.86 | -1.90% | 445,401 |
| Sep 25, 2025 | 23.49 | 25.30 | 23.01 | 24.79 | 22.28 | 7.78% | 1,018,665 |
| Sep 24, 2025 | 23.49 | 23.49 | 21.60 | 23.00 | 20.67 | 1.59% | 67,271 |
| Sep 23, 2025 | 23.99 | 23.99 | 21.50 | 22.64 | 20.35 | -2.67% | 7,801 |
| Sep 22, 2025 | 23.20 | 23.90 | 23.01 | 23.26 | 20.91 | 0.78% | 5,632 |
| Sep 19, 2025 | 22.95 | 23.70 | 22.95 | 23.08 | 20.75 | 1.67% | 20,492 |
| Sep 18, 2025 | 22.02 | 22.90 | 22.02 | 22.70 | 20.41 | 3.18% | 31,221 |
| Sep 17, 2025 | 22.60 | 22.60 | 20.20 | 22.00 | 19.78 | -1.96% | 8,124 |
| Sep 16, 2025 | 21.55 | 22.50 | 21.55 | 22.44 | 20.17 | 1.08% | 1,968 |
| Sep 15, 2025 | 22.00 | 22.39 | 21.90 | 22.20 | 19.96 | 0.05% | 2,125 |
| Sep 12, 2025 | 22.00 | 22.22 | 22.00 | 22.19 | 19.95 | 0.68% | 6,641 |
| Sep 11, 2025 | 22.25 | 22.25 | 21.80 | 22.04 | 19.81 | -0.27% | 15,394 |
| Sep 10, 2025 | 21.63 | 22.25 | 21.50 | 22.10 | 19.87 | -0.67% | 21,495 |
| Sep 9, 2025 | 21.50 | 22.40 | 21.50 | 22.25 | 20.00 | 1.60% | 7,590 |
| Sep 8, 2025 | 21.50 | 21.93 | 21.50 | 21.90 | 19.69 | 2.24% | 672 |
| Sep 5, 2025 | 21.93 | 21.93 | 21.42 | 21.42 | 19.25 | 0.33% | 1,775 |
| Sep 4, 2025 | 21.50 | 21.50 | 21.30 | 21.35 | 19.19 | -0.70% | 12,328 |
| Sep 3, 2025 | 21.40 | 21.80 | 21.40 | 21.50 | 19.33 | - | 7,951 |
| Sep 2, 2025 | 21.63 | 21.93 | 21.25 | 21.50 | 19.33 | -0.14% | 20,735 |
| Sep 1, 2025 | 22.00 | 22.49 | 21.40 | 21.53 | 19.35 | -1.87% | 14,028 |
| Aug 29, 2025 | 21.22 | 22.70 | 21.00 | 21.94 | 19.72 | 1.15% | 45,706 |
| Aug 28, 2025 | 21.30 | 21.94 | 21.26 | 21.69 | 19.50 | 1.54% | 17,662 |
| Aug 27, 2025 | 21.00 | 21.80 | 21.00 | 21.36 | 19.20 | -1.61% | 31,482 |
| Aug 26, 2025 | 21.00 | 21.79 | 21.00 | 21.71 | 19.52 | 2.89% | 8,984 |
| Aug 25, 2025 | 21.08 | 21.25 | 20.75 | 21.10 | 18.97 | 0.29% | 8,084 |
| Aug 22, 2025 | 21.00 | 21.99 | 20.80 | 21.04 | 18.91 | 0.19% | 33,861 |
| Aug 21, 2025 | 21.00 | 21.83 | 21.00 | 21.00 | 18.88 | -0.19% | 6,961 |
| Aug 20, 2025 | 21.00 | 22.15 | 21.00 | 21.04 | 18.91 | -1.41% | 81,316 |
| Aug 19, 2025 | 21.00 | 21.96 | 20.80 | 21.34 | 19.18 | 0.99% | 73,695 |
| Aug 18, 2025 | 21.40 | 21.40 | 20.37 | 21.13 | 18.99 | 1.00% | 30,082 |
| Aug 15, 2025 | 20.55 | 21.88 | 20.21 | 20.92 | 18.81 | 3.31% | 85,585 |
| Aug 13, 2025 | 20.50 | 21.39 | 20.02 | 20.25 | 18.20 | -1.22% | 43,150 |
| Aug 12, 2025 | 20.85 | 20.85 | 20.20 | 20.50 | 18.43 | -0.77% | 21,950 |
| Aug 11, 2025 | 19.95 | 20.94 | 19.95 | 20.66 | 18.57 | 2.08% | 28,560 |
| Aug 8, 2025 | 20.30 | 20.74 | 19.70 | 20.24 | 18.19 | -1.46% | 6,749 |
| Aug 7, 2025 | 20.40 | 20.55 | 19.53 | 20.54 | 18.46 | 1.78% | 121,105 |
| Aug 6, 2025 | 20.10 | 20.40 | 19.55 | 20.18 | 18.14 | 2.44% | 29,476 |
| Aug 5, 2025 | 19.50 | 20.75 | 19.50 | 19.70 | 17.71 | 0.72% | 55,109 |
| Aug 4, 2025 | 19.25 | 19.64 | 19.02 | 19.56 | 17.58 | 1.72% | 39,174 |
| Aug 1, 2025 | 19.45 | 19.74 | 19.22 | 19.23 | 17.29 | -1.13% | 12,231 |
| Jul 31, 2025 | 19.31 | 19.53 | 19.31 | 19.45 | 17.48 | -0.15% | 11,477 |
| Jul 30, 2025 | 19.50 | 19.60 | 19.48 | 19.48 | 17.51 | - | 7,232 |
| Jul 29, 2025 | 19.79 | 19.85 | 19.41 | 19.48 | 17.51 | -1.67% | 3,508 |
| Jul 28, 2025 | 20.25 | 20.25 | 19.45 | 19.81 | 17.81 | -2.17% | 19,654 |
| Jul 25, 2025 | 19.70 | 20.28 | 19.70 | 20.25 | 18.20 | 4.81% | 10,125 |
| Jul 24, 2025 | 19.65 | 19.65 | 19.05 | 19.32 | 17.37 | -1.23% | 7,029 |
| Jul 23, 2025 | 19.74 | 19.74 | 19.42 | 19.56 | 17.58 | 0.88% | 22,690 |
| Jul 22, 2025 | 19.69 | 19.70 | 19.03 | 19.39 | 17.43 | -0.41% | 34,966 |
| Jul 21, 2025 | 19.75 | 19.75 | 19.31 | 19.47 | 17.50 | -1.57% | 13,592 |
| Jul 18, 2025 | 19.02 | 19.89 | 19.02 | 19.78 | 17.78 | 4.00% | 10,122 |