Orient Rental Modaraba (PSX:ORM)
Pakistan
· Delayed Price · Currency is PKR 11.62
-0.02 (-0.17%)
At close: Dec 5, 2025
Orient Rental Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.40 | 11.80 | 11.40 | 11.62 | 11.62 | -0.17% | 209,010 |
| Dec 4, 2025 | 11.19 | 12.00 | 10.70 | 11.64 | 11.64 | 4.21% | 1,253,384 |
| Dec 3, 2025 | 11.05 | 11.20 | 10.74 | 11.17 | 11.17 | 2.67% | 418,406 |
| Dec 2, 2025 | 11.20 | 11.30 | 10.81 | 10.88 | 10.88 | -2.86% | 350,484 |
| Dec 1, 2025 | 11.05 | 11.30 | 11.05 | 11.20 | 11.20 | -0.18% | 169,313 |
| Nov 28, 2025 | 11.40 | 11.45 | 10.25 | 11.22 | 11.22 | -1.49% | 152,974 |
| Nov 27, 2025 | 11.50 | 11.64 | 10.95 | 11.39 | 11.39 | 0.53% | 72,497 |
| Nov 26, 2025 | 11.50 | 11.60 | 11.30 | 11.33 | 11.33 | -1.48% | 41,329 |
| Nov 25, 2025 | 11.75 | 11.75 | 11.40 | 11.50 | 11.50 | -0.78% | 72,808 |
| Nov 24, 2025 | 11.60 | 11.80 | 11.50 | 11.59 | 11.59 | -1.53% | 22,385 |
| Nov 21, 2025 | 11.60 | 11.99 | 11.45 | 11.77 | 11.77 | 0.51% | 139,481 |
| Nov 20, 2025 | 11.94 | 11.94 | 11.61 | 11.71 | 11.71 | 0.86% | 29,122 |
| Nov 19, 2025 | 11.80 | 11.88 | 11.50 | 11.61 | 11.61 | -1.02% | 220,583 |
| Nov 18, 2025 | 11.84 | 11.84 | 11.55 | 11.73 | 11.73 | -0.93% | 43,330 |
| Nov 17, 2025 | 11.79 | 11.95 | 11.65 | 11.84 | 11.84 | 1.11% | 64,384 |
| Nov 14, 2025 | 11.55 | 11.90 | 11.50 | 11.71 | 11.71 | 0.43% | 172,532 |
| Nov 13, 2025 | 11.84 | 11.84 | 11.61 | 11.66 | 11.66 | -1.10% | 15,330 |
| Nov 12, 2025 | 11.74 | 11.97 | 11.28 | 11.79 | 11.79 | 3.15% | 150,423 |
| Nov 11, 2025 | 11.70 | 12.00 | 11.35 | 11.43 | 11.43 | -3.38% | 100,599 |
| Nov 10, 2025 | 11.99 | 11.99 | 11.70 | 11.83 | 11.83 | - | 90,908 |
| Nov 7, 2025 | 11.99 | 12.00 | 11.30 | 11.83 | 11.83 | - | 67,344 |
| Nov 6, 2025 | 11.80 | 11.97 | 11.66 | 11.83 | 11.83 | -1.17% | 60,891 |
| Nov 5, 2025 | 11.55 | 12.30 | 11.55 | 11.97 | 11.97 | -0.08% | 43,985 |
| Nov 4, 2025 | 12.45 | 12.45 | 11.50 | 11.98 | 11.98 | -2.28% | 375,202 |
| Nov 3, 2025 | 12.05 | 12.40 | 11.63 | 12.26 | 12.26 | 5.24% | 565,041 |
| Oct 31, 2025 | 11.83 | 12.00 | 11.55 | 11.65 | 11.65 | 0.17% | 54,735 |
| Oct 30, 2025 | 12.15 | 12.15 | 11.40 | 11.63 | 11.63 | -4.36% | 282,553 |
| Oct 29, 2025 | 12.51 | 12.79 | 11.34 | 12.16 | 12.16 | -3.49% | 463,474 |
| Oct 28, 2025 | 13.20 | 13.40 | 12.51 | 12.60 | 12.60 | -4.11% | 150,690 |
| Oct 27, 2025 | 13.00 | 13.45 | 12.72 | 13.14 | 13.14 | 0.61% | 237,597 |
| Oct 24, 2025 | 12.84 | 13.75 | 12.46 | 13.06 | 13.06 | 3.90% | 1,359,616 |
| Oct 23, 2025 | 12.36 | 12.85 | 12.36 | 12.57 | 12.57 | -0.32% | 82,354 |
| Oct 22, 2025 | 12.74 | 12.80 | 12.33 | 12.61 | 12.61 | -0.16% | 103,800 |
| Oct 21, 2025 | 12.33 | 12.80 | 12.33 | 12.63 | 12.63 | 2.43% | 467,280 |
| Oct 20, 2025 | 12.79 | 12.79 | 12.30 | 12.33 | 12.33 | -3.29% | 379,347 |
| Oct 17, 2025 | 12.89 | 13.45 | 12.60 | 12.75 | 12.75 | -0.93% | 412,797 |
| Oct 16, 2025 | 13.48 | 13.50 | 12.80 | 12.87 | 12.87 | -10.56% | 238,937 |
| Oct 15, 2025 | 14.22 | 14.59 | 14.20 | 14.39 | 13.19 | 1.27% | 753,804 |
| Oct 14, 2025 | 13.62 | 14.90 | 13.62 | 14.21 | 13.03 | 1.86% | 444,117 |
| Oct 13, 2025 | 14.10 | 14.25 | 13.60 | 13.95 | 12.79 | -1.34% | 145,202 |
| Oct 10, 2025 | 13.89 | 14.19 | 13.50 | 14.14 | 12.96 | 0.93% | 287,325 |
| Oct 9, 2025 | 14.00 | 14.10 | 12.54 | 14.01 | 12.84 | 0.57% | 208,240 |
| Oct 8, 2025 | 13.76 | 14.13 | 13.21 | 13.93 | 12.77 | -0.07% | 452,879 |
| Oct 7, 2025 | 14.44 | 14.50 | 13.90 | 13.94 | 12.78 | -2.38% | 302,951 |
| Oct 6, 2025 | 14.26 | 14.90 | 13.80 | 14.28 | 13.09 | -1.11% | 686,233 |
| Oct 3, 2025 | 14.81 | 15.20 | 14.31 | 14.44 | 13.24 | -3.15% | 724,145 |
| Oct 2, 2025 | 14.90 | 15.10 | 14.65 | 14.91 | 13.67 | 2.26% | 697,650 |
| Oct 1, 2025 | 14.55 | 15.39 | 14.25 | 14.58 | 13.36 | 2.10% | 1,527,601 |
| Sep 30, 2025 | 14.83 | 15.00 | 13.90 | 14.28 | 13.09 | -1.99% | 745,041 |
| Sep 29, 2025 | 15.47 | 15.47 | 14.50 | 14.57 | 13.35 | -5.82% | 542,694 |
| Sep 26, 2025 | 16.48 | 16.79 | 15.15 | 15.47 | 14.18 | -2.58% | 2,581,533 |
| Sep 25, 2025 | 14.98 | 15.88 | 14.98 | 15.88 | 14.56 | 9.97% | 6,158,890 |
| Sep 24, 2025 | 13.24 | 14.45 | 13.10 | 14.44 | 13.24 | 9.89% | 7,494,701 |
| Sep 23, 2025 | 13.20 | 13.94 | 12.89 | 13.14 | 12.04 | 2.18% | 2,356,688 |
| Sep 22, 2025 | 13.05 | 13.30 | 12.50 | 12.86 | 11.79 | 0.31% | 718,685 |
| Sep 19, 2025 | 13.45 | 13.50 | 12.74 | 12.82 | 11.75 | -1.61% | 366,010 |
| Sep 18, 2025 | 13.00 | 13.46 | 12.65 | 13.03 | 11.94 | 0.70% | 1,447,782 |
| Sep 17, 2025 | 12.98 | 13.00 | 12.00 | 12.94 | 11.86 | 4.27% | 378,836 |
| Sep 16, 2025 | 12.99 | 12.99 | 12.40 | 12.41 | 11.38 | -2.36% | 156,866 |
| Sep 15, 2025 | 12.50 | 13.00 | 12.46 | 12.71 | 11.65 | 1.68% | 205,946 |
| Sep 12, 2025 | 13.24 | 13.97 | 12.13 | 12.50 | 11.46 | -1.96% | 331,398 |
| Sep 11, 2025 | 11.89 | 12.76 | 11.88 | 12.75 | 11.69 | 9.91% | 1,715,354 |
| Sep 10, 2025 | 11.75 | 11.75 | 11.40 | 11.60 | 10.63 | -0.34% | 14,205 |
| Sep 9, 2025 | 11.50 | 11.65 | 11.26 | 11.64 | 10.67 | 1.22% | 11,703 |
| Sep 8, 2025 | 11.43 | 11.90 | 11.36 | 11.50 | 10.54 | 3.79% | 37,631 |
| Sep 5, 2025 | 11.43 | 11.50 | 11.06 | 11.08 | 10.16 | -1.07% | 12,018 |
| Sep 4, 2025 | 11.05 | 11.44 | 11.05 | 11.20 | 10.27 | -0.71% | 10,192 |
| Sep 3, 2025 | 11.39 | 11.39 | 11.03 | 11.28 | 10.34 | -0.18% | 18,133 |
| Sep 2, 2025 | 11.29 | 11.30 | 11.23 | 11.30 | 10.36 | - | 6,586 |
| Sep 1, 2025 | 11.20 | 11.30 | 10.95 | 11.30 | 10.36 | 0.89% | 11,622 |
| Aug 29, 2025 | 10.90 | 11.30 | 10.90 | 11.20 | 10.27 | 1.36% | 19,270 |
| Aug 28, 2025 | 11.10 | 11.10 | 10.90 | 11.05 | 10.13 | 1.38% | 43,147 |
| Aug 27, 2025 | 11.10 | 11.10 | 10.80 | 10.90 | 9.99 | -0.91% | 185,420 |
| Aug 26, 2025 | 11.01 | 11.18 | 10.50 | 11.00 | 10.08 | -2.22% | 83,634 |
| Aug 25, 2025 | 11.25 | 11.35 | 10.85 | 11.25 | 10.31 | -0.35% | 29,813 |
| Aug 22, 2025 | 11.20 | 11.30 | 11.00 | 11.29 | 10.35 | 0.89% | 13,832 |
| Aug 21, 2025 | 11.00 | 11.20 | 10.82 | 11.19 | 10.26 | 0.90% | 17,710 |
| Aug 20, 2025 | 11.00 | 11.10 | 11.00 | 11.09 | 10.17 | 0.09% | 10,692 |
| Aug 19, 2025 | 11.00 | 11.10 | 11.00 | 11.08 | 10.16 | 0.73% | 30,177 |
| Aug 18, 2025 | 10.90 | 11.10 | 10.88 | 11.00 | 10.08 | 0.46% | 17,018 |
| Aug 15, 2025 | 10.99 | 10.99 | 10.85 | 10.95 | 10.04 | 0.27% | 11,606 |
| Aug 13, 2025 | 10.80 | 11.10 | 10.80 | 10.92 | 10.01 | -0.27% | 29,819 |
| Aug 12, 2025 | 11.20 | 11.20 | 10.90 | 10.95 | 10.04 | -2.23% | 28,635 |
| Aug 11, 2025 | 11.09 | 11.29 | 10.80 | 11.20 | 10.27 | 3.23% | 37,957 |
| Aug 8, 2025 | 10.98 | 11.07 | 10.85 | 10.85 | 9.95 | 1.88% | 11,826 |
| Aug 7, 2025 | 11.06 | 11.06 | 10.60 | 10.65 | 9.76 | -3.71% | 7,748 |
| Aug 6, 2025 | 11.25 | 11.25 | 10.70 | 11.06 | 10.14 | 5.84% | 35,603 |
| Aug 5, 2025 | 10.38 | 10.89 | 10.38 | 10.45 | 9.58 | -4.83% | 12,781 |
| Aug 4, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.06 | - | 11,002 |
| Jul 31, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.06 | - | 13,001 |
| Jul 30, 2025 | 10.80 | 10.98 | 10.70 | 10.98 | 10.06 | 3.00% | 13,523 |
| Jul 29, 2025 | 11.00 | 11.20 | 10.66 | 10.66 | 9.77 | -3.00% | 25,911 |
| Jul 28, 2025 | 10.85 | 10.99 | 10.56 | 10.99 | 10.07 | 1.29% | 23,214 |
| Jul 25, 2025 | 10.99 | 10.99 | 10.48 | 10.85 | 9.95 | 2.84% | 21,661 |
| Jul 24, 2025 | 10.50 | 10.60 | 10.45 | 10.55 | 9.67 | -2.04% | 21,082 |
| Jul 23, 2025 | 10.40 | 10.78 | 10.35 | 10.77 | 9.87 | 4.56% | 17,559 |
| Jul 22, 2025 | 11.10 | 11.10 | 10.25 | 10.30 | 9.44 | -3.47% | 2,381 |
| Jul 21, 2025 | 10.79 | 10.79 | 10.10 | 10.67 | 9.78 | -2.56% | 71,055 |
| Jul 18, 2025 | 10.72 | 11.40 | 10.40 | 10.95 | 10.04 | 4.29% | 63,877 |
| Jul 17, 2025 | 10.95 | 10.95 | 10.47 | 10.50 | 9.62 | - | 82,409 |