Orient Rental Modaraba (PSX:ORM)
Pakistan
· Delayed Price · Currency is PKR 10.66
-0.14 (-1.30%)
At close: Mar 6, 2026
Orient Rental Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.88 | 10.88 | 9.90 | 10.66 | 10.66 | -1.30% | 27,722 |
| Mar 5, 2026 | 10.89 | 10.90 | 10.41 | 10.80 | 10.80 | 0.28% | 15,468 |
| Mar 4, 2026 | 10.40 | 10.90 | 10.31 | 10.77 | 10.77 | 1.32% | 17,361 |
| Mar 3, 2026 | 10.10 | 10.78 | 9.60 | 10.63 | 10.63 | 6.30% | 92,630 |
| Mar 2, 2026 | 9.90 | 10.50 | 9.90 | 10.00 | 10.00 | -9.09% | 171,404 |
| Feb 27, 2026 | 11.25 | 11.25 | 10.90 | 11.00 | 11.00 | -3.42% | 6,425 |
| Feb 26, 2026 | 11.11 | 11.44 | 10.90 | 11.39 | 11.39 | -0.70% | 45,041 |
| Feb 25, 2026 | 11.20 | 11.49 | 11.10 | 11.47 | 11.47 | 0.97% | 5,127 |
| Feb 24, 2026 | 11.26 | 11.69 | 10.80 | 11.36 | 11.36 | -1.05% | 47,918 |
| Feb 23, 2026 | 11.63 | 11.63 | 11.10 | 11.48 | 11.48 | -1.29% | 44,763 |
| Feb 20, 2026 | 11.10 | 11.88 | 11.00 | 11.63 | 11.63 | 4.87% | 43,289 |
| Feb 19, 2026 | 11.02 | 11.60 | 11.02 | 11.09 | 11.09 | -3.98% | 13,960 |
| Feb 18, 2026 | 11.70 | 11.74 | 11.00 | 11.55 | 11.55 | -1.03% | 120,061 |
| Feb 17, 2026 | 11.61 | 11.90 | 11.20 | 11.67 | 11.67 | -1.10% | 100,749 |
| Feb 16, 2026 | 11.61 | 12.00 | 11.50 | 11.80 | 11.80 | 0.60% | 79,801 |
| Feb 13, 2026 | 12.00 | 12.00 | 11.60 | 11.73 | 11.73 | -1.51% | 20,320 |
| Feb 12, 2026 | 11.94 | 12.00 | 11.52 | 11.91 | 11.91 | -0.42% | 88,054 |
| Feb 11, 2026 | 12.05 | 12.08 | 11.82 | 11.96 | 11.96 | 0.08% | 16,539 |
| Feb 10, 2026 | 11.85 | 12.00 | 11.80 | 11.95 | 11.95 | 0.50% | 33,949 |
| Feb 9, 2026 | 11.85 | 12.00 | 11.80 | 11.89 | 11.89 | 0.76% | 59,855 |
| Feb 6, 2026 | 11.99 | 11.99 | 11.70 | 11.80 | 11.80 | -1.42% | 23,151 |
| Feb 4, 2026 | 12.37 | 12.37 | 11.80 | 11.97 | 11.97 | -1.89% | 52,049 |
| Feb 3, 2026 | 12.19 | 12.37 | 11.92 | 12.20 | 12.20 | 2.01% | 20,843 |
| Feb 2, 2026 | 12.01 | 12.25 | 11.91 | 11.96 | 11.96 | -1.16% | 60,532 |
| Jan 30, 2026 | 12.02 | 12.26 | 12.02 | 12.10 | 12.10 | - | 25,424 |
| Jan 29, 2026 | 12.21 | 12.26 | 12.00 | 12.10 | 12.10 | -0.41% | 374,403 |
| Jan 28, 2026 | 12.11 | 12.33 | 12.00 | 12.15 | 12.15 | -1.46% | 299,002 |
| Jan 27, 2026 | 12.25 | 12.35 | 12.17 | 12.33 | 12.33 | -0.48% | 44,637 |
| Jan 26, 2026 | 12.55 | 12.55 | 12.14 | 12.39 | 12.39 | -0.08% | 51,673 |
| Jan 23, 2026 | 12.50 | 12.50 | 12.11 | 12.40 | 12.40 | 1.22% | 53,463 |
| Jan 22, 2026 | 12.39 | 12.39 | 12.20 | 12.25 | 12.25 | -1.21% | 22,576 |
| Jan 21, 2026 | 12.25 | 12.45 | 12.25 | 12.40 | 12.40 | - | 56,566 |
| Jan 20, 2026 | 12.50 | 12.50 | 12.14 | 12.40 | 12.40 | 1.06% | 109,675 |
| Jan 19, 2026 | 12.60 | 12.64 | 12.25 | 12.27 | 12.27 | -2.15% | 51,637 |
| Jan 16, 2026 | 12.30 | 12.77 | 12.15 | 12.54 | 12.54 | 0.64% | 385,100 |
| Jan 15, 2026 | 12.20 | 12.69 | 12.01 | 12.46 | 12.46 | -1.19% | 249,190 |
| Jan 14, 2026 | 13.00 | 13.01 | 12.20 | 12.61 | 12.61 | -2.17% | 404,306 |
| Jan 13, 2026 | 13.50 | 13.84 | 12.80 | 12.89 | 12.89 | -2.79% | 363,500 |
| Jan 12, 2026 | 12.40 | 13.50 | 12.30 | 13.26 | 13.26 | 6.94% | 1,371,808 |
| Jan 9, 2026 | 12.28 | 12.48 | 12.15 | 12.40 | 12.40 | 1.22% | 189,014 |
| Jan 8, 2026 | 12.29 | 12.40 | 12.00 | 12.25 | 12.25 | - | 802,641 |
| Jan 7, 2026 | 12.25 | 12.40 | 11.90 | 12.25 | 12.25 | 0.41% | 310,604 |
| Jan 6, 2026 | 12.60 | 12.60 | 12.05 | 12.20 | 12.20 | -1.93% | 44,936 |
| Jan 5, 2026 | 12.68 | 12.74 | 12.00 | 12.44 | 12.44 | -1.89% | 144,913 |
| Jan 2, 2026 | 12.81 | 12.81 | 12.30 | 12.68 | 12.68 | -1.01% | 64,061 |
| Jan 1, 2026 | 12.20 | 13.00 | 12.15 | 12.81 | 12.81 | 4.15% | 502,768 |
| Dec 31, 2025 | 12.01 | 12.40 | 11.91 | 12.30 | 12.30 | -0.57% | 43,728 |
| Dec 30, 2025 | 12.40 | 12.40 | 11.81 | 12.37 | 12.37 | 0.98% | 96,544 |
| Dec 29, 2025 | 12.25 | 12.50 | 12.01 | 12.25 | 12.25 | -0.97% | 119,154 |
| Dec 26, 2025 | 12.00 | 12.59 | 12.00 | 12.37 | 12.37 | 2.32% | 53,144 |
| Dec 24, 2025 | 12.20 | 12.40 | 12.00 | 12.09 | 12.09 | 0.75% | 80,459 |
| Dec 23, 2025 | 11.95 | 12.19 | 11.75 | 12.00 | 12.00 | -0.08% | 64,606 |
| Dec 22, 2025 | 12.30 | 12.30 | 12.00 | 12.01 | 12.01 | -3.15% | 71,492 |
| Dec 19, 2025 | 12.40 | 12.59 | 12.15 | 12.40 | 12.40 | -0.16% | 73,031 |
| Dec 18, 2025 | 12.40 | 12.65 | 12.15 | 12.42 | 12.42 | 0.89% | 19,528 |
| Dec 17, 2025 | 12.35 | 12.50 | 12.20 | 12.31 | 12.31 | -1.28% | 40,149 |
| Dec 16, 2025 | 12.36 | 12.73 | 12.25 | 12.47 | 12.47 | -1.11% | 127,157 |
| Dec 15, 2025 | 12.50 | 12.80 | 12.40 | 12.61 | 12.61 | -0.24% | 246,854 |
| Dec 12, 2025 | 12.71 | 12.85 | 12.32 | 12.64 | 12.64 | -2.02% | 245,017 |
| Dec 11, 2025 | 12.72 | 13.20 | 12.52 | 12.90 | 12.90 | 1.42% | 894,671 |
| Dec 10, 2025 | 12.00 | 12.90 | 11.90 | 12.72 | 12.72 | 5.56% | 1,438,767 |
| Dec 9, 2025 | 12.00 | 12.25 | 11.57 | 12.05 | 12.05 | 2.03% | 644,081 |
| Dec 8, 2025 | 11.60 | 11.99 | 11.60 | 11.81 | 11.81 | 1.64% | 185,113 |
| 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 |