The Organic Meat

ORGA
🏛️ pakistan →
67.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 18.32 19.28 18.27 18.65 0.2M
2022-12-29 18.60 18.86 18.32 18.55 0.1M
2022-12-28 18.65 18.89 18.18 18.18 0.3M
2022-12-27 18.91 18.91 18.62 18.82 0.1M
2022-12-26 19.55 19.75 18.64 18.96 0.3M
2022-12-23 19.18 19.27 18.76 18.77 0.2M
2022-12-22 19.09 19.73 19.09 19.11 0.2M
2022-12-21 19.09 19.86 18.92 18.92 0.3M
2022-12-20 19.99 19.99 19.05 19.55 0.6M
2022-12-19 19.77 20.61 19.64 19.77 0.3M
2022-12-16 19.63 19.96 19.55 19.55 0.1M
2022-12-15 20.20 20.62 19.18 19.55 0.6M
2022-12-14 20.64 21.11 20.00 20.23 0.5M
2022-12-13 20.46 20.86 20.46 20.46 0.7M
2022-12-12 20.55 20.89 20.46 20.46 0.1M
2022-12-09 20.69 21.34 20.55 20.64 0.1M
2022-12-08 20.75 21.06 20.45 20.55 0.2M
2022-12-07 21.34 21.36 20.68 20.91 0.1M
2022-12-06 20.83 21.14 20.56 20.82 0.1M
2022-12-05 20.96 21.22 20.56 20.81 0.2M
2022-12-02 21.55 21.81 20.74 20.91 0.4M
2022-12-01 21.17 22.18 21.17 21.46 0.4M
2022-11-30 21.11 21.72 21.11 21.36 0.3M
2022-11-29 21.36 21.72 21.00 21.01 0.2M
2022-11-28 20.73 21.29 20.46 20.77 0.3M
2022-11-25 22.18 22.23 21.47 21.73 0.2M
2022-11-24 21.26 22.25 21.26 21.82 0.2M
2022-11-23 22.26 22.44 21.55 21.55 0.2M
2022-11-22 21.81 22.55 21.67 21.91 0.5M
2022-11-21 21.82 22.62 21.36 21.46 0.4M
2022-11-18 22.50 22.68 21.42 21.57 0.4M
2022-11-17 23.36 23.36 22.29 22.46 0.9M
2022-11-16 23.49 23.65 22.85 23.04 1.9M
2022-11-15 22.64 23.54 22.37 23.16 1.4M
2022-11-14 21.84 22.91 21.56 22.73 1.2M
2022-11-11 22.25 22.61 21.62 21.98 0.5M
2022-11-10 20.91 22.03 20.56 22.03 2.0M
2022-11-08 20.97 21.18 20.36 20.64 0.8M
2022-11-07 21.31 21.70 20.91 20.91 0.3M
2022-11-04 20.05 20.92 20.02 20.86 0.4M
2022-11-03 20.75 21.07 20.55 20.59 0.8M
2022-11-02 20.91 21.46 20.55 20.62 0.5M
2022-11-01 20.82 21.35 20.28 20.68 0.8M
2022-10-31 20.64 21.14 20.15 20.18 0.1M
2022-10-28 20.90 21.63 20.46 20.46 0.2M
2022-10-27 20.91 21.58 20.46 20.73 0.7M
2022-10-26 21.41 21.58 20.46 20.55 2.3M
2022-10-25 22.15 22.48 21.21 21.21 0.8M
2022-10-24 23.05 23.39 22.15 22.26 0.4M
2022-10-21 22.73 23.16 22.00 22.41 0.9M
2022-10-20 22.98 23.63 22.30 22.59 1.4M
2022-10-19 21.59 22.73 21.15 22.73 0.9M
2022-10-18 20.75 22.20 20.71 21.45 3.6M
2022-10-17 21.49 21.49 20.73 20.96 0.7M
2022-10-14 22.78 22.78 21.08 21.12 2.0M
2022-10-13 20.46 21.95 20.46 21.95 4.1M
2022-10-12 19.87 20.87 19.67 20.38 1.9M
2022-10-11 20.04 20.38 19.66 19.71 0.8M
2022-10-10 20.29 20.83 19.63 19.76 0.8M
2022-10-07 20.92 21.19 20.21 20.42 12.0M
2022-10-06 19.71 19.71 19.18 19.71 3.0M
2022-10-05 16.98 18.34 16.83 18.34 0.9M
2022-10-04 17.40 17.60 16.98 16.98 0.1M
2022-10-03 17.32 17.40 17.15 17.27 0.1M
2022-09-30 18.02 18.06 17.06 17.61 0.3M
2022-09-29 17.78 18.02 17.56 17.69 0.3M
2022-09-28 18.06 18.06 17.64 17.69 0.1M
2022-09-27 17.80 18.12 17.69 18.07 0.5M
2022-09-26 17.40 17.79 17.40 17.64 0.2M
2022-09-23 16.98 17.81 16.98 17.49 0.3M
2022-09-22 16.89 17.23 16.69 17.16 0.5M
2022-09-21 16.49 16.90 16.49 16.86 0.1M
2022-09-20 16.88 16.96 16.50 16.57 0.3M
2022-09-19 16.98 16.98 16.57 16.97 0.9M
2022-09-16 17.20 17.31 16.90 16.98 0.1M
2022-09-15 17.40 17.69 17.06 17.29 0.2M
2022-09-14 17.40 17.60 17.23 17.40 0.2M
2022-09-13 17.82 17.94 17.40 17.42 0.2M
2022-09-12 17.49 17.98 17.49 17.60 0.1M
2022-09-09 17.45 18.22 17.44 17.73 0.5M
2022-09-08 18.01 18.06 17.59 17.70 0.4M
2022-09-07 17.85 17.93 17.73 17.73 0.2M
2022-09-06 17.56 18.06 17.35 17.77 3.2M
2022-09-05 18.22 18.29 17.73 17.73 0.2M
2022-09-02 18.64 18.72 18.22 18.29 0.3M
2022-09-01 18.89 19.05 18.64 18.64 0.1M
2022-08-31 18.64 19.02 18.56 18.84 0.1M
2022-08-30 19.48 19.48 18.53 18.53 0.2M
2022-08-29 19.13 19.51 18.94 19.51 0.1M
2022-08-26 19.47 20.29 19.31 19.34 0.1M
2022-08-25 19.81 19.81 19.22 19.25 0.2M
2022-08-24 19.48 19.71 19.31 19.62 0.1M
2022-08-23 19.47 19.88 19.40 19.53 0.7M
2022-08-22 18.65 19.13 18.65 18.97 0.2M
2022-08-19 18.80 19.38 18.56 19.30 0.2M
2022-08-18 19.47 19.51 18.84 18.84 0.1M
2022-08-17 19.67 19.86 19.32 19.70 0.2M
2022-08-16 20.20 20.50 19.71 19.88 0.6M
2022-08-15 19.22 20.09 19.18 19.93 0.9M
2022-08-12 18.64 19.30 18.57 19.08 0.9M
2022-08-11 18.56 18.89 18.43 18.55 0.1M
2022-08-10 18.09 19.13 18.09 18.84 1.1M
2022-08-05 17.68 18.06 17.49 17.96 0.5M
2022-08-04 17.39 17.69 17.23 17.42 0.8M
2022-08-03 17.40 17.51 17.25 17.31 0.3M
2022-08-02 17.30 17.30 17.30 17.30 0.0M
2022-08-01 17.30 17.40 17.30 17.30 0.0M
2022-07-29 17.27 17.40 17.11 17.40 0.0M
2022-07-28 17.26 17.40 17.16 17.19 0.5M
2022-07-27 16.84 17.21 16.84 17.19 0.0M
2022-07-26 16.58 17.21 16.57 17.21 0.1M
2022-07-25 17.00 17.00 16.67 16.74 0.0M
2022-07-22 16.97 17.39 16.82 16.82 0.0M
2022-07-21 16.90 17.18 16.15 16.93 0.1M
2022-07-20 16.70 16.82 16.53 16.73 0.1M
2022-07-19 17.40 17.69 17.06 17.12 0.0M
2022-07-18 17.73 17.81 17.49 17.73 0.0M
2022-07-15 17.94 18.10 17.77 17.97 0.1M
2022-07-14 18.02 18.22 17.81 17.89 0.1M
2022-07-13 18.03 18.14 17.83 18.14 0.1M
2022-07-07 17.86 18.10 17.85 18.02 0.1M
2022-07-06 17.89 18.06 17.83 18.06 0.0M
2022-07-05 18.22 18.22 17.98 17.95 0.0M
2022-07-04 18.07 18.21 18.05 18.21 0.0M
2022-07-01 18.54 18.54 18.07 18.47 0.0M
2022-06-30 18.50 18.51 17.82 18.22 0.1M
2022-06-29 18.39 18.39 18.06 18.22 0.2M
2022-06-28 18.80 18.80 18.22 18.22 0.2M
2022-06-27 18.22 18.71 18.02 18.51 0.1M
2022-06-24 18.65 18.65 17.90 18.22 0.2M
2022-06-23 18.31 19.13 18.22 18.78 0.4M
2022-06-22 19.04 19.04 17.90 17.90 0.2M
2022-06-21 18.64 19.03 18.64 19.01 0.0M
2022-06-20 18.65 19.05 18.56 18.56 0.0M
2022-06-17 18.62 19.42 18.62 18.80 0.1M
2022-06-16 18.40 18.56 18.25 18.56 0.0M
2022-06-15 18.63 18.80 18.22 18.22 0.1M
2022-06-14 17.98 18.22 17.81 18.07 0.0M
2022-06-13 18.27 18.64 17.89 18.22 0.1M
2022-06-10 18.64 18.64 18.56 18.64 0.0M
2022-06-09 18.51 18.55 18.07 18.55 0.4M
2022-06-08 18.97 18.97 18.14 18.14 0.3M
2022-06-07 18.48 18.72 18.32 18.72 0.0M
2022-06-06 18.14 18.59 18.14 18.41 0.0M
2022-06-03 18.84 18.84 17.81 18.12 0.4M
2022-06-02 18.89 20.13 18.22 19.09 0.3M
2022-06-01 19.05 19.05 18.99 18.99 0.0M
2022-05-31 18.80 19.17 18.74 19.05 0.1M
2022-05-30 18.96 19.05 18.64 19.05 0.1M
2022-05-27 19.45 19.75 17.64 18.67 0.7M
2022-05-26 18.43 19.26 18.22 19.05 0.2M
2022-05-25 18.31 18.46 18.07 18.46 0.0M
2022-05-24 18.64 18.73 18.31 18.35 0.1M
2022-05-23 19.16 19.16 18.31 18.65 0.1M
2022-05-20 18.76 19.47 18.65 19.05 0.3M
2022-05-19 18.65 19.20 18.65 18.84 0.8M
2022-05-18 18.97 19.38 18.64 18.64 0.2M
2022-05-17 19.18 19.59 18.77 19.22 1.0M
2022-05-16 18.15 19.38 17.40 18.97 1.0M
2022-05-13 17.39 18.47 17.36 18.14 0.8M
2022-05-12 16.99 17.56 16.99 17.00 0.3M
2022-05-11 17.83 18.12 16.50 17.40 1.5M
2022-05-10 17.83 18.09 17.57 17.81 0.2M
2022-05-09 18.22 18.30 17.60 17.81 0.3M
2022-05-06 18.22 18.92 17.83 18.84 0.3M
2022-04-28 18.64 18.84 18.14 18.64 1.4M
2022-04-27 19.09 19.28 18.76 18.76 0.1M
2022-04-26 19.47 19.70 18.97 19.08 1.2M
2022-04-25 20.96 21.25 19.80 19.80 0.5M
2022-04-22 20.30 21.12 20.30 20.72 0.6M
2022-04-21 20.87 20.87 20.35 20.54 0.1M
2022-04-20 21.23 21.23 20.88 20.92 0.1M
2022-04-19 21.54 21.54 21.17 21.23 0.1M
2022-04-18 21.62 21.64 21.30 21.55 0.1M
2022-04-15 21.45 21.85 21.29 21.60 0.5M
2022-04-14 20.88 21.21 20.88 21.15 0.2M
2022-04-13 21.45 21.45 21.00 21.05 0.2M
2022-04-12 21.95 21.95 21.24 21.34 0.3M
2022-04-11 22.36 22.56 21.39 21.79 2.4M
2022-04-08 22.24 22.25 21.95 22.04 0.0M
2022-04-07 21.96 22.36 21.54 21.54 0.0M
2022-04-06 22.38 22.38 22.36 22.36 0.0M
2022-04-05 22.77 22.78 22.36 22.36 0.0M
2022-04-04 22.75 22.75 21.95 22.03 0.0M
2022-04-01 24.01 24.01 22.79 23.18 0.0M
2022-03-31 23.61 24.14 22.53 23.43 0.3M
2022-03-30 23.07 24.04 22.53 23.67 0.5M
2022-03-29 22.57 23.47 21.83 23.22 0.3M
2022-03-28 22.36 23.59 22.36 22.80 0.4M
2022-03-25 22.61 22.61 22.22 22.36 0.0M
2022-03-24 21.94 22.78 21.94 22.49 0.2M
2022-03-22 21.79 21.95 21.79 21.95 0.0M
2022-03-21 22.34 22.36 21.95 22.36 0.0M
2022-03-18 21.75 22.36 21.54 21.96 0.2M
2022-03-17 22.36 22.76 21.70 22.46 0.2M
2022-03-16 21.33 22.57 21.33 22.32 0.5M
2022-03-15 20.71 21.12 20.71 21.11 0.0M
2022-03-14 21.54 21.54 20.34 20.76 0.1M
2022-03-11 20.34 22.17 20.76 21.95 0.5M
2022-03-10 20.92 21.87 20.54 21.45 0.3M
2022-03-09 21.95 21.95 20.17 20.48 1.1M
2022-03-08 22.78 22.78 21.58 21.80 0.4M
2022-03-07 24.44 24.44 22.79 22.79 0.3M
2022-03-04 24.85 24.85 24.53 24.63 0.0M
2022-03-03 24.85 25.18 24.68 25.02 0.1M
2022-03-02 25.27 25.35 24.54 25.04 0.3M
2022-03-01 25.60 25.67 25.07 25.38 0.5M
2022-02-28 24.85 25.68 24.84 25.44 0.8M
2022-02-25 24.02 25.83 24.02 25.17 0.2M
2022-02-24 24.94 24.94 23.81 24.03 0.3M
2022-02-23 25.26 25.31 25.26 25.26 0.0M
2022-02-22 25.28 26.29 24.44 25.48 0.1M
2022-02-21 25.72 25.73 25.28 25.31 0.1M
2022-02-18 25.89 26.09 25.68 26.08 0.0M
2022-02-17 26.09 26.67 25.68 26.18 0.1M
2022-02-16 26.10 26.30 26.01 26.09 0.1M
2022-02-15 25.26 26.09 25.26 26.09 0.1M
2022-02-14 25.81 25.81 25.29 25.56 0.1M
2022-02-11 26.51 26.67 25.93 26.07 0.0M
2022-02-10 26.92 26.92 26.50 26.50 0.0M
2022-02-09 26.54 27.33 26.51 26.92 0.0M
2022-02-08 27.24 27.24 26.93 26.93 0.0M
2022-02-07 27.71 27.72 27.18 27.39 0.0M
2022-02-04 26.94 27.58 26.92 27.33 0.1M
2022-02-03 27.67 27.73 27.21 27.28 0.1M
2022-02-02 26.92 27.42 26.92 27.33 0.8M
2022-02-01 26.13 26.92 26.13 26.73 0.5M
2022-01-31 26.18 26.63 26.11 26.51 0.8M
2022-01-28 25.21 26.30 25.21 26.09 0.3M
2022-01-27 25.37 25.60 25.06 25.21 0.1M
2022-01-26 24.98 25.45 24.97 25.37 0.0M
2022-01-25 25.93 26.09 25.18 25.59 0.0M
2022-01-24 25.44 25.68 25.44 25.67 0.0M
2022-01-21 25.26 25.84 25.26 25.68 0.1M
2022-01-20 24.68 25.68 24.52 25.37 0.1M
2022-01-19 26.33 26.40 25.26 25.43 0.0M
2022-01-18 26.34 26.91 26.30 26.48 0.1M
2022-01-17 26.37 26.67 25.72 26.21 0.1M
2022-01-14 26.63 26.67 26.52 26.55 0.0M
2022-01-13 26.72 27.04 26.36 26.93 0.2M
2022-01-12 26.72 27.23 26.59 27.02 0.1M
2022-01-11 26.96 27.18 26.51 27.05 0.2M
2022-01-10 26.91 27.09 26.88 26.93 0.1M
2022-01-07 27.24 27.54 26.51 27.09 1.3M
2022-01-06 26.93 26.93 26.59 26.83 0.0M
2022-01-05 26.94 27.33 26.94 27.26 0.2M
2022-01-04 26.34 27.91 26.34 27.39 0.4M
2022-01-03 26.47 26.55 26.02 26.32 0.2M