Orient Rental Modaraba (PSX:ORM)
Pakistan
· Delayed Price · Currency is PKR 9.89
-0.49 (-4.72%)
At close: Apr 28, 2026
Orient Rental Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.40 | 10.50 | 9.56 | 9.89 | 9.89 | -4.72% | 431,963 |
| Apr 27, 2026 | 10.47 | 10.47 | 10.25 | 10.38 | 10.38 | 1.37% | 85,308 |
| Apr 24, 2026 | 10.31 | 10.62 | 10.00 | 10.24 | 10.24 | -3.58% | 36,924 |
| Apr 23, 2026 | 10.74 | 10.74 | 10.50 | 10.62 | 10.62 | -0.19% | 38,165 |
| Apr 22, 2026 | 10.52 | 10.75 | 10.32 | 10.64 | 10.64 | 1.14% | 103,588 |
| Apr 21, 2026 | 10.79 | 10.80 | 10.50 | 10.52 | 10.52 | -1.68% | 323,355 |
| Apr 20, 2026 | 10.53 | 10.87 | 10.39 | 10.70 | 10.70 | 1.61% | 49,490 |
| Apr 17, 2026 | 10.75 | 10.95 | 10.48 | 10.53 | 10.53 | -2.05% | 175,108 |
| Apr 16, 2026 | 10.38 | 10.99 | 10.25 | 10.75 | 10.75 | 3.66% | 238,115 |
| Apr 15, 2026 | 10.90 | 10.91 | 10.30 | 10.37 | 10.37 | -2.45% | 109,404 |
| Apr 14, 2026 | 10.39 | 10.94 | 10.27 | 10.63 | 10.63 | 3.00% | 108,588 |
| Apr 13, 2026 | 10.80 | 10.80 | 9.85 | 10.32 | 10.32 | -1.71% | 29,634 |
| Apr 10, 2026 | 10.51 | 10.79 | 10.37 | 10.50 | 10.50 | -1.59% | 20,935 |
| Apr 9, 2026 | 10.40 | 10.90 | 10.30 | 10.67 | 10.67 | 0.57% | 18,069 |
| Apr 8, 2026 | 10.50 | 10.94 | 10.13 | 10.61 | 10.61 | 4.95% | 153,224 |
| Apr 7, 2026 | 10.39 | 10.39 | 10.11 | 10.11 | 10.11 | -2.41% | 1,608 |
| Apr 6, 2026 | 9.85 | 10.45 | 9.85 | 10.36 | 10.36 | 2.07% | 11,421 |
| Apr 3, 2026 | 10.00 | 10.77 | 9.70 | 10.15 | 10.15 | 0.89% | 12,575 |
| Apr 2, 2026 | 10.01 | 10.28 | 10.00 | 10.06 | 10.06 | -3.08% | 2,011 |
| Apr 1, 2026 | 10.33 | 10.49 | 9.93 | 10.38 | 10.38 | 2.47% | 41,830 |
| Mar 31, 2026 | 10.00 | 10.60 | 9.66 | 10.13 | 10.13 | 0.10% | 54,688 |
| Mar 30, 2026 | 9.90 | 10.49 | 9.60 | 10.12 | 10.12 | 1.30% | 513,695 |
| Mar 27, 2026 | 10.24 | 10.80 | 9.90 | 9.99 | 9.99 | 0.40% | 434,608 |
| Mar 26, 2026 | 10.00 | 10.20 | 9.95 | 9.95 | 9.95 | -1.00% | 14,660 |
| Mar 25, 2026 | 10.24 | 10.24 | 9.97 | 10.05 | 10.05 | -1.86% | 40,125 |
| Mar 24, 2026 | 10.39 | 10.50 | 9.41 | 10.24 | 10.24 | 0.59% | 51,732 |
| Mar 19, 2026 | 10.13 | 10.36 | 10.00 | 10.18 | 10.18 | -0.88% | 5,015 |
| Mar 18, 2026 | 10.38 | 10.38 | 9.90 | 10.27 | 10.27 | 2.70% | 45,241 |
| Mar 17, 2026 | 10.59 | 10.60 | 9.90 | 10.00 | 10.00 | -4.03% | 31,559 |
| Mar 16, 2026 | 10.00 | 10.60 | 10.00 | 10.42 | 10.42 | 0.87% | 5,851 |
| Mar 13, 2026 | 10.02 | 10.44 | 10.02 | 10.33 | 10.33 | - | 310 |
| Mar 12, 2026 | 10.26 | 10.32 | 10.26 | 10.33 | 10.33 | - | 601 |
| Mar 11, 2026 | 10.42 | 10.42 | 9.90 | 10.33 | 10.33 | -0.86% | 17,167 |
| Mar 10, 2026 | 10.24 | 10.55 | 9.75 | 10.42 | 10.42 | 7.98% | 52,148 |
| Mar 9, 2026 | 10.01 | 10.01 | 9.59 | 9.65 | 9.65 | -9.47% | 36,800 |
| 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 |