Pakistan Oilfields Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 597.99 | 599.00 | 591.10 | 593.61 | 593.61 | 61,012 |
| 2024-08-20 | 600.89 | 602.80 | 593.00 | 593.82 | 593.82 | 104,102 |
| 2024-08-19 | 599.97 | 613.00 | 590.00 | 598.15 | 598.15 | 304,158 |
| 2024-08-16 | 596.00 | 602.00 | 594.02 | 597.39 | 597.39 | 164,999 |
| 2024-08-15 | 585.00 | 605.00 | 585.00 | 595.94 | 595.94 | 415,375 |
| 2024-08-13 | 582.00 | 584.99 | 578.00 | 584.37 | 584.37 | 120,760 |
| 2024-08-12 | 579.00 | 585.00 | 575.99 | 581.38 | 581.38 | 254,178 |
| 2024-08-09 | 574.97 | 582.99 | 570.01 | 573.59 | 573.59 | 337,136 |
| 2024-08-08 | 572.00 | 575.00 | 565.35 | 570.68 | 570.68 | 165,702 |
| 2024-08-07 | 554.25 | 572.00 | 550.01 | 570.65 | 570.65 | 490,069 |
| 2024-08-06 | 550.02 | 554.98 | 549.00 | 553.22 | 553.22 | 148,411 |
| 2024-08-05 | 560.00 | 560.00 | 547.82 | 548.93 | 548.93 | 358,713 |
| 2024-08-02 | 563.00 | 569.00 | 560.05 | 566.82 | 566.82 | 186,870 |
| 2024-08-01 | 561.00 | 570.00 | 559.00 | 562.53 | 562.53 | 196,380 |
| 2024-07-31 | 573.82 | 574.00 | 555.00 | 559.22 | 559.22 | 210,587 |
| 2024-07-30 | 585.13 | 587.00 | 567.00 | 570.38 | 570.38 | 199,927 |
| 2024-07-29 | 554.97 | 580.45 | 554.97 | 575.08 | 575.08 | 488,978 |
| 2024-07-26 | 553.00 | 555.55 | 547.50 | 549.70 | 549.70 | 256,868 |
| 2024-07-25 | 553.00 | 555.00 | 549.60 | 553.37 | 553.37 | 227,520 |
| 2024-07-24 | 549.98 | 555.00 | 548.50 | 550.62 | 550.62 | 219,554 |
| 2024-07-23 | 549.00 | 554.00 | 546.56 | 547.37 | 547.37 | 189,729 |
| 2024-07-22 | 556.00 | 556.00 | 544.00 | 546.12 | 546.12 | 294,890 |
| 2024-07-19 | 550.00 | 554.00 | 545.56 | 549.50 | 549.50 | 279,546 |
| 2024-07-18 | 545.50 | 561.90 | 545.00 | 549.29 | 549.29 | 333,390 |
| 2024-07-15 | 517.10 | 549.99 | 517.10 | 540.70 | 540.70 | 574,255 |
| 2024-07-12 | 522.50 | 522.59 | 509.50 | 518.39 | 518.39 | 69,296 |
| 2024-07-11 | 522.00 | 522.00 | 515.50 | 519.42 | 519.42 | 72,606 |
| 2024-07-10 | 524.50 | 530.00 | 517.00 | 518.60 | 518.60 | 134,172 |
| 2024-07-09 | 515.00 | 529.00 | 515.00 | 524.55 | 524.55 | 124,821 |
| 2024-07-08 | 520.00 | 520.00 | 513.15 | 515.91 | 515.91 | 76,043 |
| 2024-07-05 | 527.00 | 530.00 | 520.00 | 521.88 | 521.88 | 116,512 |
| 2024-07-04 | 519.90 | 547.77 | 515.00 | 521.66 | 521.66 | 402,343 |
| 2024-07-03 | 497.00 | 530.50 | 497.00 | 515.95 | 515.95 | 670,448 |
| 2024-07-02 | 490.00 | 496.00 | 490.00 | 494.46 | 494.46 | 85,552 |
| 2024-07-01 | 490.00 | 491.74 | 487.10 | 489.24 | 489.24 | 160,435 |
| 2024-06-28 | 491.89 | 492.00 | 488.50 | 489.94 | 489.94 | 111,432 |
| 2024-06-27 | 490.00 | 491.99 | 487.60 | 489.44 | 489.44 | 272,994 |
| 2024-06-26 | 489.00 | 490.80 | 486.50 | 489.78 | 489.78 | 384,007 |
| 2024-06-25 | 485.01 | 489.00 | 483.00 | 488.67 | 488.67 | 248,515 |
| 2024-06-24 | 489.25 | 490.97 | 485.00 | 485.55 | 485.55 | 331,047 |
| 2024-06-21 | 495.00 | 497.00 | 485.50 | 488.62 | 488.62 | 301,875 |
| 2024-06-20 | 481.00 | 498.00 | 481.00 | 492.91 | 492.91 | 458,179 |
| 2024-06-14 | 482.10 | 486.12 | 480.00 | 481.17 | 481.17 | 85,181 |
| 2024-06-13 | 468.99 | 484.00 | 468.90 | 481.67 | 481.67 | 324,334 |
| 2024-06-12 | 464.99 | 471.00 | 460.00 | 464.82 | 464.82 | 395,519 |
| 2024-06-11 | 474.78 | 474.78 | 457.00 | 461.31 | 461.31 | 325,492 |
| 2024-06-10 | 479.79 | 479.80 | 468.00 | 470.28 | 470.28 | 352,451 |
| 2024-06-07 | 480.00 | 480.00 | 451.10 | 475.97 | 475.97 | 550,658 |
| 2024-06-06 | 479.50 | 482.98 | 475.25 | 476.69 | 476.69 | 194,702 |
| 2024-06-05 | 485.55 | 486.00 | 479.00 | 479.41 | 479.41 | 187,457 |
| 2024-06-04 | 494.94 | 494.94 | 482.67 | 483.86 | 483.86 | 243,107 |
| 2024-06-03 | 494.50 | 494.50 | 488.11 | 492.95 | 492.95 | 146,269 |
| 2024-05-31 | 493.88 | 494.99 | 489.00 | 489.97 | 489.97 | 259,020 |
| 2024-05-30 | 496.23 | 499.00 | 488.00 | 491.59 | 491.59 | 266,184 |
| 2024-05-29 | 496.01 | 499.89 | 491.12 | 492.83 | 492.83 | 264,363 |
| 2024-05-27 | 500.00 | 505.00 | 496.50 | 497.90 | 497.90 | 299,622 |
| 2024-05-24 | 495.11 | 503.00 | 495.11 | 499.83 | 499.83 | 260,861 |
| 2024-05-23 | 499.98 | 500.80 | 494.05 | 494.74 | 494.74 | 293,777 |
| 2024-05-22 | 499.89 | 502.90 | 495.00 | 497.58 | 497.58 | 235,097 |
| 2024-05-21 | 507.71 | 510.00 | 495.00 | 497.14 | 497.14 | 319,169 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 72.5000 PKR |
| 2026-03-06 | 27.5000 PKR |
| 2025-10-17 | 50.0000 PKR |
| 2025-02-06 | 25.0000 PKR |
| 2024-10-09 | 70.0000 PKR |
| 2024-02-15 | 25.0000 PKR |
| 2023-09-28 | 60.0000 PKR |
| 2023-03-09 | 20.0000 PKR |
| 2022-09-12 | 50.0000 PKR |
| 2022-02-10 | 20.0000 PKR |
| 2021-09-14 | 30.0000 PKR |
| 2021-02-08 | 20.0000 PKR |
| 2020-10-09 | 30.0000 PKR |
| 2020-03-11 | 20.0000 PKR |
| 2019-09-05 | 30.0000 PKR |
| 2019-03-12 | 20.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.