ORIXM share price history Orix Modaraba
Orix Modaraba (ORIXM) has 1,154 daily sessions on file, from 27 Oct 2016 to 22 Mar 2022. The last close was Rs 16.10. 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
- 22 Mar 2022close Rs 16.10
- Sessions on file
- 1,15466 months
- Highest close
- Rs 24.9416 Dec 2016
- Lowest close
- Rs 14.002 Sep 2019
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 22 Mar 2022.
Month-end closes
ORIXM month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Mar 2022 | 16.10 | 16.60 | 15.87 | 290,500 | 13 |
| Feb 2022 | 16.10 | 16.50 | 15.95 | 484,000 | 18 |
| Jan 2022 | 16.50 | 16.92 | 16.25 | 245,500 | 18 |
| Dec 2021 | 16.00 | 16.47 | 15.56 | 477,000 | 22 |
| Nov 2021 | 16.47 | 16.50 | 16.00 | 404,000 | 22 |
| Oct 2021 | 16.15 | 19.19 | 16.00 | 891,000 | 20 |
| Sep 2021 | 18.79 | 19.08 | 17.77 | 1,216,000 | 21 |
| Aug 2021 | 18.15 | 18.18 | 17.73 | 368,500 | 20 |
| Jul 2021 | 17.71 | 17.99 | 17.27 | 258,500 | 19 |
| Jun 2021 | 17.50 | 17.65 | 16.97 | 349,500 | 22 |
| May 2021 | 16.99 | 17.12 | 16.44 | 405,500 | 14 |
| Apr 2021 | 16.44 | 17.35 | 16.39 | 320,500 | 20 |
| Mar 2021 | 17.49 | 18.25 | 17.10 | 170,000 | 17 |
| Feb 2021 | 17.50 | 18.00 | 17.20 | 182,500 | 16 |
| Jan 2021 | 18.20 | 18.42 | 17.20 | 286,000 | 16 |
| Dec 2020 | 17.55 | 17.78 | 17.25 | 173,500 | 20 |
| Nov 2020 | 17.49 | 18.00 | 17.01 | 158,000 | 16 |
| Oct 2020 | 17.70 | 21.29 | 17.70 | 944,000 | 21 |
| Sep 2020 | 21.21 | 21.21 | 18.35 | 803,000 | 19 |
| Aug 2020 | 18.50 | 19.00 | 18.18 | 291,500 | 19 |
| Jul 2020 | 19.07 | 19.60 | 18.00 | 135,500 | 17 |
| Jun 2020 | 18.00 | 18.30 | 17.16 | 272,000 | 20 |
| May 2020 | 17.50 | 17.50 | 16.40 | 31,500 | 15 |
| Apr 2020 | 16.70 | 16.70 | 15.52 | 134,000 | 15 |
| Mar 2020 | 15.27 | 17.00 | 15.06 | 156,500 | 18 |
| Feb 2020 | 16.80 | 18.25 | 16.53 | 221,500 | 14 |
| Jan 2020 | 18.00 | 18.11 | 16.75 | 259,000 | 19 |
| Dec 2019 | 16.76 | 16.80 | 15.59 | 228,000 | 20 |
| Nov 2019 | 15.75 | 15.75 | 14.99 | 234,500 | 20 |
| Oct 2019 | 14.96 | 17.41 | 14.06 | 814,500 | 21 |
| Sep 2019 | 16.75 | 16.90 | 14.00 | 433,500 | 18 |
| Aug 2019 | 14.14 | 15.00 | 14.01 | 167,000 | 14 |
| Jul 2019 | 14.90 | 15.93 | 14.13 | 183,000 | 18 |
| Jun 2019 | 15.50 | 16.39 | 15.50 | 64,500 | 9 |
| May 2019 | 16.01 | 16.28 | 14.65 | 183,500 | 16 |
| Apr 2019 | 16.20 | 16.35 | 15.50 | 105,000 | 17 |
| Mar 2019 | 16.60 | 16.90 | 16.07 | 96,000 | 11 |
| Feb 2019 | 16.60 | 17.77 | 16.40 | 240,500 | 19 |
| Jan 2019 | 17.50 | 17.84 | 16.75 | 115,000 | 15 |
| Dec 2018 | 17.25 | 17.39 | 16.50 | 68,500 | 9 |
| Nov 2018 | 17.35 | 18.45 | 16.57 | 181,000 | 15 |
| Oct 2018 | 16.76 | 20.03 | 16.50 | 557,000 | 23 |
| Sep 2018 | 19.03 | 20.25 | 19.03 | 464,500 | 15 |
| Aug 2018 | 19.99 | 20.25 | 17.90 | 213,500 | 12 |
| Jul 2018 | 18.40 | 18.40 | 16.25 | 221,500 | 16 |
| Jun 2018 | 16.61 | 17.30 | 16.37 | 140,000 | 16 |
| May 2018 | 17.97 | 18.50 | 17.04 | 118,500 | 19 |
| Apr 2018 | 18.38 | 20.00 | 18.20 | 537,500 | 17 |
| Mar 2018 | 19.41 | 20.00 | 19.35 | 94,000 | 16 |
| Feb 2018 | 19.89 | 20.70 | 19.72 | 144,500 | 15 |
| Jan 2018 | 21.30 | 21.30 | 19.51 | 88,500 | 18 |
| Dec 2017 | 20.00 | 20.50 | 19.02 | 227,000 | 17 |
| Nov 2017 | 20.75 | 20.75 | 19.85 | 78,500 | 14 |
| Oct 2017 | 19.57 | 20.80 | 19.45 | 214,000 | 21 |
| Sep 2017 | 20.88 | 24.49 | 20.61 | 278,000 | 18 |
| Aug 2017 | 23.95 | 23.95 | 22.30 | 151,500 | 21 |
| Jul 2017 | 23.50 | 23.50 | 22.59 | 283,500 | 19 |
| Jun 2017 | 23.33 | 23.89 | 22.15 | 158,500 | 17 |
| May 2017 | 22.65 | 23.90 | 22.50 | 213,500 | 19 |
| Apr 2017 | 23.01 | 23.50 | 22.31 | 425,000 | 20 |
| Mar 2017 | 22.90 | 23.19 | 22.25 | 202,500 | 22 |
| Feb 2017 | 22.40 | 24.00 | 22.40 | 395,000 | 20 |
| Jan 2017 | 23.85 | 24.38 | 23.63 | 382,500 | 21 |
| Dec 2016 | 23.65 | 24.94 | 22.80 | 607,500 | 20 |
| Nov 2016 | 22.98 | 22.99 | 22.00 | 872,500 | 22 |
| Oct 2016 | 22.13 | 22.13 | 21.47 | 218,000 | 3 |
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 22 Mar 2022.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 22 Mar 2022 | 16.10 | +0.63% | 11,000 |
| 21 Mar 2022 | 16.00 | -3.03% | 3,500 |
| 15 Mar 2022 | 16.50 | +0.18% | 2,500 |
| 14 Mar 2022 | 16.47 | +1.92% | 40,000 |
| 11 Mar 2022 | 16.16 | -0.25% | 3,500 |
| 10 Mar 2022 | 16.20 | +1.25% | 6,000 |
| 9 Mar 2022 | 16.00 | -1.78% | 61,000 |
| 8 Mar 2022 | 16.29 | +2.65% | 5,500 |
| 7 Mar 2022 | 15.87 | -1.18% | 13,000 |
| 4 Mar 2022 | 16.06 | -3.25% | 46,000 |
| 3 Mar 2022 | 16.60 | +2.47% | 80,000 |
| 2 Mar 2022 | 16.20 | +1.25% | 5,500 |
| 1 Mar 2022 | 16.00 | -0.62% | 13,000 |
| 28 Feb 2022 | 16.10 | 0.00% | 8,000 |
| 25 Feb 2022 | 16.10 | +0.69% | 6,000 |
| 24 Feb 2022 | 15.99 | +0.25% | 3,500 |
| 23 Feb 2022 | 15.95 | -0.31% | 4,000 |
| 22 Feb 2022 | 16.00 | 0.00% | 1,500 |
| 21 Feb 2022 | 16.00 | -0.99% | 20,500 |
| 18 Feb 2022 | 16.16 | -0.80% | 13,000 |
| 15 Feb 2022 | 16.29 | -0.06% | 6,500 |
| 14 Feb 2022 | 16.30 | +1.68% | 31,500 |
| 11 Feb 2022 | 16.03 | -1.35% | 270,500 |
| 10 Feb 2022 | 16.25 | -0.91% | 16,000 |
| 9 Feb 2022 | 16.40 | 0.00% | 5,500 |
| 8 Feb 2022 | 16.40 | +0.92% | 15,000 |
| 7 Feb 2022 | 16.25 | -1.52% | 15,000 |
| 4 Feb 2022 | 16.50 | 0.00% | 1,000 |
| 3 Feb 2022 | 16.50 | 0.00% | 34,000 |
| 2 Feb 2022 | 16.50 | 0.00% | 5,500 |
| 1 Feb 2022 | 16.50 | 0.00% | 27,000 |
| 31 Jan 2022 | 16.50 | 0.00% | 5,500 |
| 28 Jan 2022 | 16.50 | +0.06% | 7,000 |
| 26 Jan 2022 | 16.49 | -0.06% | 4,500 |
| 25 Jan 2022 | 16.50 | -0.90% | 10,500 |
| 24 Jan 2022 | 16.65 | -0.42% | 1,500 |
| 21 Jan 2022 | 16.72 | -1.18% | 500 |
| 20 Jan 2022 | 16.92 | +1.56% | 3,000 |
| 19 Jan 2022 | 16.66 | -0.54% | 62,000 |
| 18 Jan 2022 | 16.75 | +0.30% | 13,500 |
| 17 Jan 2022 | 16.70 | -0.65% | 36,000 |
| 14 Jan 2022 | 16.81 | +1.88% | 41,500 |
| 13 Jan 2022 | 16.50 | +0.92% | 16,000 |
| 12 Jan 2022 | 16.35 | 0.00% | 5,500 |
| 10 Jan 2022 | 16.35 | 0.00% | 7,500 |
| 7 Jan 2022 | 16.35 | +0.55% | 13,000 |
| 6 Jan 2022 | 16.26 | +0.06% | 6,000 |
| 5 Jan 2022 | 16.25 | -0.85% | 6,500 |
| 3 Jan 2022 | 16.39 | +2.44% | 5,500 |
| 31 Dec 2021 | 16.00 | 0.00% | 1,500 |
| 30 Dec 2021 | 16.00 | 0.00% | 17,000 |
| 29 Dec 2021 | 16.00 | -0.62% | 13,000 |
| 28 Dec 2021 | 16.10 | -1.77% | 1,000 |
| 27 Dec 2021 | 16.39 | +2.25% | 50,000 |
| 24 Dec 2021 | 16.03 | -0.12% | 8,000 |
| 23 Dec 2021 | 16.05 | 0.00% | 6,000 |
| 21 Dec 2021 | 16.05 | +0.31% | 500 |
| 20 Dec 2021 | 16.00 | -0.93% | 14,000 |
| 17 Dec 2021 | 16.15 | +3.53% | 2,500 |
| 16 Dec 2021 | 15.60 | -0.95% | 8,500 |
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 22 Mar 2022.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,154 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 ORIXM
- ORIXM share price and overview
- Modarabas sector
- ORM history · Orient Rental Mod
- PIM history · Popular Islamic Modaraba
- PMI history · First Prudential Modaraba
- FTMM history · First Treet Manufacturing Modaraba
- SINDM history · Sindh Modaraba
- FHAM history · First Habib Modaraba
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 .