OLP Modaraba (PSX:OLPM)
Pakistan
· Delayed Price · Currency is PKR 23.03
+0.03 (0.13%)
At close: Apr 28, 2026
OLP Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.95 | 23.30 | 22.30 | 23.03 | 23.03 | 0.13% | 53,827 |
| Apr 27, 2026 | 23.25 | 23.25 | 22.00 | 23.00 | 23.00 | 0.04% | 2,678 |
| Apr 24, 2026 | 23.00 | 23.99 | 22.90 | 22.99 | 22.99 | -0.04% | 554 |
| Apr 23, 2026 | 22.99 | 23.17 | 22.98 | 23.00 | 23.00 | 0.04% | 2,925 |
| Apr 22, 2026 | 22.54 | 23.00 | 22.54 | 22.99 | 22.99 | 2.18% | 8,259 |
| Apr 21, 2026 | 23.00 | 23.00 | 21.51 | 22.50 | 22.50 | -1.19% | 45,569 |
| Apr 20, 2026 | 23.00 | 23.00 | 21.35 | 22.77 | 22.77 | -0.57% | 10,592 |
| Apr 17, 2026 | 23.99 | 23.99 | 22.11 | 22.90 | 22.90 | - | 9,489 |
| Apr 16, 2026 | 23.39 | 23.44 | 22.02 | 22.90 | 22.90 | - | 490 |
| Apr 15, 2026 | 22.91 | 22.91 | 22.90 | 22.90 | 22.90 | - | 5,760 |
| Apr 14, 2026 | 22.24 | 23.00 | 22.20 | 22.90 | 22.90 | 3.11% | 20,565 |
| Apr 13, 2026 | 22.03 | 22.22 | 22.00 | 22.21 | 22.21 | 0.91% | 7,095 |
| Apr 10, 2026 | 22.10 | 22.12 | 22.00 | 22.01 | 22.01 | - | 21,109 |
| Apr 9, 2026 | 22.01 | 22.80 | 22.00 | 22.01 | 22.01 | -5.17% | 42,593 |
| Apr 8, 2026 | 23.89 | 23.89 | 21.15 | 23.21 | 23.21 | 5.50% | 23,981 |
| Apr 7, 2026 | 22.20 | 22.20 | 21.11 | 22.00 | 22.00 | - | 51,891 |
| Apr 6, 2026 | 21.05 | 22.00 | 21.05 | 22.00 | 22.00 | 1.06% | 41,353 |
| Apr 3, 2026 | 21.00 | 22.75 | 21.00 | 21.77 | 21.77 | -0.18% | 82,923 |
| Apr 2, 2026 | 21.98 | 21.98 | 21.70 | 21.81 | 21.81 | - | 243 |
| Apr 1, 2026 | 21.40 | 22.00 | 21.40 | 21.81 | 21.81 | -0.68% | 17,008 |
| Mar 31, 2026 | 21.00 | 22.00 | 20.95 | 21.96 | 21.96 | 4.57% | 135,468 |
| Mar 30, 2026 | 21.00 | 21.92 | 20.90 | 21.00 | 21.00 | -4.50% | 100,261 |
| Mar 27, 2026 | 22.49 | 22.50 | 21.15 | 21.99 | 21.99 | -0.05% | 31,323 |
| Mar 26, 2026 | 22.00 | 22.08 | 21.90 | 22.00 | 22.00 | - | 119,970 |
| Mar 25, 2026 | 22.15 | 22.15 | 22.00 | 22.00 | 22.00 | 1.15% | 11,111 |
| Mar 24, 2026 | 22.25 | 22.25 | 21.75 | 21.75 | 21.75 | -1.14% | 1,463 |
| Mar 19, 2026 | 22.50 | 22.50 | 20.90 | 22.00 | 22.00 | 5.47% | 84,201 |
| Mar 18, 2026 | 21.10 | 21.75 | 20.01 | 20.86 | 20.86 | -5.18% | 2,599 |
| Mar 17, 2026 | 22.00 | 22.00 | 20.89 | 22.00 | 22.00 | - | 20,005 |
| Mar 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 10,000 |
| Mar 13, 2026 | 22.56 | 22.56 | 21.41 | 22.00 | 22.00 | - | 105 |
| Mar 12, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 3.53% | 34,368 |
| Mar 11, 2026 | 21.45 | 21.55 | 21.25 | 21.25 | 21.25 | 8.47% | 51,872 |
| Mar 10, 2026 | 19.30 | 22.54 | 19.00 | 19.59 | 19.59 | -6.71% | 4,202 |
| Mar 9, 2026 | 19.58 | 21.99 | 19.58 | 21.00 | 21.00 | -3.49% | 20,353 |
| Mar 6, 2026 | 21.72 | 21.90 | 21.71 | 21.76 | 21.76 | -0.14% | 660 |
| Mar 5, 2026 | 22.49 | 22.49 | 21.77 | 21.79 | 21.79 | 1.35% | 2,014 |
| Mar 4, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 25,001 |
| Mar 3, 2026 | 21.49 | 21.51 | 21.00 | 21.50 | 21.50 | 2.38% | 57,285 |
| Mar 2, 2026 | 20.06 | 21.79 | 20.06 | 21.00 | 21.00 | -4.55% | 175,711 |
| Feb 27, 2026 | 21.59 | 22.00 | 21.59 | 22.00 | 22.00 | 1.85% | 28,966 |
| Feb 26, 2026 | 21.05 | 22.00 | 21.05 | 21.60 | 21.60 | 2.76% | 18,902 |
| Feb 25, 2026 | 22.30 | 22.72 | 20.41 | 21.02 | 21.02 | -5.74% | 43,103 |
| Feb 24, 2026 | 22.30 | 22.60 | 22.30 | 22.30 | 22.30 | 1.83% | 30,801 |
| Feb 23, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.62% | 1,000 |
| Feb 20, 2026 | 21.51 | 22.74 | 21.51 | 21.55 | 21.55 | -2.31% | 33,855 |
| Feb 19, 2026 | 22.63 | 22.63 | 22.01 | 22.06 | 22.06 | -0.63% | 1,511 |
| Feb 18, 2026 | 22.10 | 22.20 | 22.10 | 22.20 | 22.20 | - | 4,826 |
| Feb 17, 2026 | 22.69 | 22.69 | 21.90 | 22.20 | 22.20 | -0.22% | 37,903 |
| Feb 16, 2026 | 22.00 | 22.50 | 21.90 | 22.25 | 22.25 | 0.77% | 108,587 |
| Feb 13, 2026 | 22.25 | 22.50 | 21.75 | 22.08 | 22.08 | -1.87% | 55,342 |
| Feb 12, 2026 | 22.46 | 22.97 | 22.46 | 22.50 | 22.50 | - | 276 |
| Feb 11, 2026 | 22.30 | 22.30 | 22.30 | 22.50 | 22.50 | - | 1 |
| Feb 10, 2026 | 22.50 | 22.60 | 22.31 | 22.50 | 22.50 | - | 17,755 |
| Feb 9, 2026 | 22.35 | 22.84 | 22.31 | 22.50 | 22.50 | 1.03% | 4,374 |
| Feb 6, 2026 | 22.50 | 22.60 | 22.06 | 22.27 | 22.27 | -2.54% | 4,715 |
| Feb 4, 2026 | 22.82 | 22.90 | 22.82 | 22.85 | 22.85 | -0.22% | 5,124 |
| Feb 3, 2026 | 22.50 | 22.98 | 22.50 | 22.90 | 22.90 | 0.66% | 4,743 |
| Feb 2, 2026 | 23.18 | 23.18 | 22.25 | 22.75 | 22.75 | -1.86% | 14,173 |
| Jan 30, 2026 | 23.23 | 23.24 | 22.35 | 23.18 | 23.18 | 3.02% | 3,203 |
| Jan 29, 2026 | 22.99 | 22.99 | 22.30 | 22.50 | 22.50 | 0.54% | 9,396 |
| Jan 28, 2026 | 23.23 | 23.24 | 22.15 | 22.38 | 22.38 | -2.48% | 12,715 |
| Jan 27, 2026 | 22.03 | 23.25 | 22.03 | 22.95 | 22.95 | 0.61% | 20,012 |
| Jan 26, 2026 | 23.00 | 23.00 | 22.15 | 22.81 | 22.81 | - | 194 |
| Jan 23, 2026 | 22.26 | 23.00 | 22.20 | 22.81 | 22.81 | 0.31% | 55,200 |
| Jan 22, 2026 | 22.21 | 22.80 | 22.04 | 22.74 | 22.74 | 1.02% | 5,965 |
| Jan 21, 2026 | 22.80 | 22.80 | 22.12 | 22.51 | 22.51 | 0.63% | 5,939 |
| Jan 20, 2026 | 22.30 | 22.70 | 22.30 | 22.37 | 22.37 | 0.22% | 5,644 |
| Jan 19, 2026 | 22.25 | 22.90 | 22.12 | 22.32 | 22.32 | -0.76% | 859 |
| Jan 16, 2026 | 22.01 | 22.89 | 22.01 | 22.49 | 22.49 | 1.08% | 1,780 |
| Jan 15, 2026 | 22.18 | 22.75 | 21.91 | 22.25 | 22.25 | - | 10,689 |
| Jan 14, 2026 | 22.25 | 22.50 | 22.25 | 22.25 | 22.25 | -1.46% | 13,825 |
| Jan 13, 2026 | 22.25 | 22.80 | 22.25 | 22.58 | 22.58 | 1.53% | 2,137 |
| Jan 12, 2026 | 22.50 | 22.89 | 22.24 | 22.24 | 22.24 | 0.59% | 4,166 |
| Jan 9, 2026 | 22.01 | 22.50 | 21.86 | 22.11 | 22.11 | -0.67% | 86,558 |
| Jan 8, 2026 | 22.79 | 22.99 | 22.00 | 22.26 | 22.26 | -0.71% | 216,662 |
| Jan 7, 2026 | 22.99 | 22.99 | 22.40 | 22.42 | 22.42 | -2.48% | 4,415 |
| Jan 6, 2026 | 22.22 | 22.99 | 21.86 | 22.99 | 22.99 | 1.55% | 39,799 |
| Jan 5, 2026 | 22.50 | 22.98 | 22.26 | 22.64 | 22.64 | -1.18% | 7,798 |
| Jan 2, 2026 | 22.98 | 22.98 | 22.50 | 22.91 | 22.91 | 1.19% | 4,963 |
| Jan 1, 2026 | 22.96 | 22.96 | 22.50 | 22.64 | 22.64 | 0.62% | 3,370 |
| Dec 31, 2025 | 22.86 | 22.86 | 22.49 | 22.50 | 22.50 | 0.04% | 2,958 |
| Dec 30, 2025 | 22.10 | 22.50 | 22.10 | 22.49 | 22.49 | 1.90% | 8,807 |
| Dec 29, 2025 | 22.11 | 22.34 | 22.01 | 22.07 | 22.07 | 0.23% | 5,363 |
| Dec 26, 2025 | 22.97 | 22.97 | 22.00 | 22.02 | 22.02 | -2.57% | 16,972 |
| Dec 24, 2025 | 22.50 | 23.00 | 22.50 | 22.60 | 22.60 | -1.40% | 3,691 |
| Dec 23, 2025 | 22.27 | 23.00 | 22.26 | 22.92 | 22.92 | 1.87% | 2,264 |
| Dec 22, 2025 | 22.69 | 22.81 | 22.12 | 22.50 | 22.50 | 1.99% | 29,667 |
| Dec 19, 2025 | 23.00 | 23.00 | 22.06 | 22.06 | 22.06 | -4.09% | 2,026 |
| Dec 18, 2025 | 22.56 | 23.20 | 22.56 | 23.00 | 23.00 | 1.19% | 20,232 |
| Dec 17, 2025 | 22.99 | 23.00 | 22.63 | 22.73 | 22.73 | -1.22% | 11,501 |
| Dec 16, 2025 | 22.48 | 23.20 | 22.47 | 23.01 | 23.01 | 2.72% | 84,561 |
| Dec 15, 2025 | 22.01 | 22.44 | 22.01 | 22.40 | 22.40 | 1.82% | 7,829 |
| Dec 12, 2025 | 21.52 | 22.45 | 21.01 | 22.00 | 22.00 | -1.39% | 29,666 |
| Dec 11, 2025 | 22.25 | 22.75 | 22.08 | 22.31 | 22.31 | 0.54% | 22,746 |
| Dec 10, 2025 | 21.52 | 22.20 | 21.52 | 22.19 | 22.19 | 2.02% | 10,915 |
| Dec 9, 2025 | 21.50 | 22.00 | 21.50 | 21.75 | 21.75 | 1.16% | 84,529 |
| Dec 8, 2025 | 21.40 | 21.65 | 21.40 | 21.50 | 21.50 | 1.37% | 20,563 |
| 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 |