SUPER
WAITLIST
  1. Home
  2. Stocks
  3. OLPM
  4. History

OLPM · MODARABAS

OLPM share price history OLP Modaraba

OLP Modaraba (OLPM) has 2,195 daily sessions on file, from 27 Oct 2016 to 13 Nov 2026. The last close was Rs 25.01. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
27 Oct 2016close Rs 22.02
Last session
13 Nov 2026close Rs 25.01
Sessions on file
2,195122 months
Highest close
Rs 27.5922 Sep 2026
Lowest close
Rs 11.0021 Jun 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

OLPM month-end close

101622282026-112016-102021-11OLPM month-end close
Oct 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202625.0125.2623.01567,5629
Oct 202623.0127.5022.312,197,72222
Sep 202627.0127.5924.641,549,53222
Aug 202624.9425.5924.51158,73019
Jul 202624.9825.8224.06433,30323
Jun 202624.9725.0023.80340,06019
May 202623.8624.2323.00290,00617
Apr 202623.5623.5621.77475,93222
Mar 202621.9622.0019.59887,97220
Feb 202622.0022.9021.02415,95719
Jan 202623.1823.1822.11515,28922
Dec 202522.5023.0120.97399,65922
Nov 202521.0021.4920.06407,72420
Oct 202521.9125.2021.345,568,83823
Sep 202524.5624.7921.352,015,22522
Aug 202521.9421.9419.23780,92220
Jul 202519.4520.2518.841,278,55623
Jun 202518.7718.7716.24262,75719
May 202516.2416.5515.5399,07520
Apr 202516.0516.5015.86157,13820
Mar 202516.4716.4715.60201,67416
Feb 202516.2916.3515.83149,66119
Jan 202516.0116.4815.50183,16220
Dec 202416.2316.7915.00384,97721
Nov 202415.0015.1013.70485,86521
Oct 202414.0716.7214.04416,54423
Sep 202415.5015.7715.00377,06620
Aug 202415.4716.0013.99205,28920
Jul 202414.1014.4613.72210,07020
Jun 202413.6214.0413.24190,86116
May 202413.6813.7513.10210,56617
Apr 202413.1213.5512.90489,00017
Mar 202413.1913.1912.2785,50019
Feb 202412.4012.4412.0987,00013
Jan 202412.8712.8712.01316,50021
Dec 202312.2112.6411.80398,00020
Nov 202312.0012.2511.15435,00019
Oct 202311.0013.0011.00391,50019
Sep 202312.8813.0011.80539,50019
Aug 202311.8112.3511.81113,50021
Jul 202312.0012.2211.4094,50016
Jun 202311.3011.5011.0091,00014
May 202311.5011.7011.2598,50015
Apr 202311.5012.4511.50153,50013
Mar 202312.5813.0012.2079,50017
Feb 202313.0013.8512.90117,50012
Jan 202312.5213.0312.3128,0009
Dec 202212.7013.8912.70112,00016
Nov 202213.5013.8813.40242,00018
Oct 202213.9016.1713.60123,00021
Sep 202216.0016.8515.82135,50019
Aug 202216.5216.9615.6096,50020
Jul 202215.8716.7015.3541,00011
Jun 202216.0016.6815.6071,50017
May 202215.6416.0815.64326,50018
Apr 202216.1016.3015.95106,00015
Mar 202216.0016.6015.85354,00019
Feb 202216.1016.5015.95484,00018
Jan 202216.5016.9216.25245,50018
Dec 202116.0016.4715.56477,00022
Nov 202116.4716.5016.00404,00022
Oct 202116.1519.1916.00891,00020
Sep 202118.7919.0817.771,216,00021
Aug 202118.1518.1817.73368,50020
Jul 202117.7117.9917.27258,50019
Jun 202117.5017.6516.97349,50022
May 202116.9917.1216.44405,50014
Apr 202116.4417.3516.39320,50020
Mar 202117.4918.2517.10170,00017
Feb 202117.5018.0017.20182,50016
Jan 202118.2018.4217.20286,00016
Dec 202017.5517.7817.25173,50020
Nov 202017.4918.0017.01158,00016
Oct 202017.7021.2917.70944,00021
Sep 202021.2121.2118.35803,00019
Aug 202018.5019.0018.18291,50019
Jul 202019.0719.6018.00135,50017
Jun 202018.0018.3017.16272,00020
May 202017.5017.5016.4031,50015
Apr 202016.7016.7015.52134,00015
Mar 202015.2717.0015.06156,50018
Feb 202016.8018.2516.53221,50014
Jan 202018.0018.1116.75259,00019
Dec 201916.7616.8015.59228,00020
Nov 201915.7515.7514.99234,50020
Oct 201914.9617.4114.06814,50021
Sep 201916.7516.9014.00433,50018
Aug 201914.1415.0014.01167,00014
Jul 201914.9015.9314.13183,00018
Jun 201915.5016.3915.5064,5009
May 201916.0116.2814.65183,50016
Apr 201916.2016.3515.50105,00017
Mar 201916.6016.9016.0796,00011
Feb 201916.6017.7716.40240,50019
Jan 201917.5017.8416.75115,00015
Dec 201817.2517.3916.5068,5009
Nov 201817.3518.4516.57181,00015
Oct 201816.7620.0316.50557,00023
Sep 201819.0320.2519.03464,50015
Aug 201819.9920.2517.90213,50012
Jul 201818.4018.4016.25221,50016
Jun 201816.6117.3016.37140,00016
May 201817.9718.5017.04118,50019
Apr 201818.3820.0018.20537,50017
Mar 201819.4120.0019.3594,00016
Feb 201819.8920.7019.72144,50015
Jan 201821.3021.3019.5188,50018
Dec 201720.0020.5019.02227,00017
Nov 201720.7520.7519.8578,50014
Oct 201719.5720.8019.45214,00021
Sep 201720.8824.4920.61278,00018
Aug 201723.9523.9522.30151,50021
Jul 201723.5023.5022.59283,50019
Jun 201723.3323.8922.15158,50017
May 201722.6523.9022.50213,50019
Apr 201723.0123.5022.31425,00020
Mar 201722.9023.1922.25202,50022
Feb 201722.4024.0022.40395,00020
Jan 201723.8524.3823.63382,50021
Dec 201623.6524.9422.80607,50020
Nov 201622.9822.9922.00872,50022
Oct 201622.1322.1321.47218,0003

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202625.01+2.08%29,198
12 Nov 202624.50-0.04%14,771
11 Nov 202624.51-1.33%12,064
10 Nov 202624.84-1.66%21,661
6 Nov 202625.26+7.49%459,835
5 Nov 202623.50+0.38%2,205
4 Nov 202623.41-0.38%5,489
3 Nov 202623.50+2.13%15,212
2 Nov 202623.010.00%7,127
30 Oct 202623.01-0.17%1,636
29 Oct 202623.05-1.62%9,089
28 Oct 202623.43+0.99%6,155
27 Oct 202623.20+0.91%10,375
26 Oct 202622.99-2.17%7,921
23 Oct 202623.50+5.33%36,534
22 Oct 202622.31-7.04%173,011
21 Oct 202624.00-2.24%14,888
20 Oct 202624.55-8.91%4,524
19 Oct 202626.95+3.93%208,872
16 Oct 202625.93-3.86%163,960
15 Oct 202626.97-0.07%101,159
14 Oct 202626.99-0.04%68,810
13 Oct 202627.00-0.04%58,404
12 Oct 202627.01+0.04%253,533
9 Oct 202627.00+0.75%437,128
8 Oct 202626.80+0.15%127,030
7 Oct 202626.76-0.89%37,560
6 Oct 202627.00+0.56%171,640
5 Oct 202626.85+0.94%47,292
2 Oct 202626.60-3.27%32,201
1 Oct 202627.50+1.81%226,000
30 Sep 202627.01+0.15%7,796
29 Sep 202626.97-0.11%41,665
28 Sep 202627.000.00%26,659
25 Sep 202627.00+0.33%256,919
24 Sep 202626.91-0.52%54,143
23 Sep 202627.05-1.96%465,587
22 Sep 202627.59+2.95%66,887
21 Sep 202626.80+1.13%29,630
18 Sep 202626.50+1.88%80,369
17 Sep 202626.01+0.77%7,054
16 Sep 202625.81-1.00%41,443
15 Sep 202626.07+4.28%385,512
14 Sep 202625.00-2.69%12,337
11 Sep 202625.69+2.35%21,885
10 Sep 202625.10+1.87%811
9 Sep 202624.64-1.44%625
8 Sep 202625.00+0.08%5,766
7 Sep 202624.98-0.12%5,608
4 Sep 202625.01-0.56%786
3 Sep 202625.15+0.60%594
2 Sep 202625.00-3.36%36,434
1 Sep 202625.87+3.73%1,022
31 Aug 202624.94-2.54%1,717
28 Aug 202625.59+1.99%1,158
27 Aug 202625.09+0.32%11,992
25 Aug 202625.01+0.04%11,561
24 Aug 202625.00-0.04%12,357
21 Aug 202625.010.00%89
20 Aug 202625.010.00%321

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

OLPM daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,195 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on OLPM

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .