Pakistan Oilfields Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 507.00 | 509.98 | 504.00 | 507.53 | 507.53 | 172,300 |
| 2024-05-16 | 501.00 | 509.00 | 497.50 | 507.34 | 507.34 | 211,406 |
| 2024-05-15 | 506.51 | 508.90 | 498.00 | 501.29 | 501.29 | 250,801 |
| 2024-05-14 | 500.01 | 521.00 | 500.01 | 506.10 | 506.10 | 705,269 |
| 2024-05-13 | 458.00 | 493.06 | 458.00 | 493.06 | 493.06 | 652,668 |
| 2024-05-10 | 450.50 | 459.75 | 450.50 | 458.66 | 458.66 | 259,309 |
| 2024-05-09 | 449.27 | 451.00 | 448.20 | 449.71 | 449.71 | 206,187 |
| 2024-05-08 | 449.00 | 449.97 | 447.07 | 449.28 | 449.28 | 386,510 |
| 2024-05-07 | 448.00 | 449.90 | 447.01 | 447.44 | 447.44 | 236,992 |
| 2024-05-06 | 449.90 | 450.50 | 447.00 | 448.78 | 448.78 | 397,720 |
| 2024-05-03 | 447.50 | 450.00 | 447.10 | 448.37 | 448.37 | 307,149 |
| 2024-05-02 | 448.00 | 449.25 | 445.52 | 447.19 | 447.19 | 580,559 |
| 2024-04-30 | 445.00 | 451.00 | 445.00 | 447.28 | 447.28 | 167,222 |
| 2024-04-29 | 449.95 | 449.95 | 444.50 | 445.58 | 445.58 | 248,150 |
| 2024-04-26 | 449.90 | 450.00 | 445.00 | 446.57 | 446.57 | 405,352 |
| 2024-04-25 | 459.00 | 459.00 | 446.90 | 451.01 | 451.01 | 472,842 |
| 2024-04-24 | 455.00 | 460.00 | 452.50 | 459.48 | 459.48 | 124,673 |
| 2024-04-23 | 456.60 | 459.80 | 452.00 | 454.76 | 454.76 | 119,758 |
| 2024-04-22 | 455.30 | 459.95 | 455.25 | 456.79 | 456.79 | 56,912 |
| 2024-04-19 | 450.00 | 460.30 | 449.00 | 457.46 | 457.46 | 241,142 |
| 2024-04-18 | 450.21 | 454.49 | 444.01 | 450.07 | 450.07 | 121,863 |
| 2024-04-17 | 452.50 | 456.90 | 448.50 | 450.12 | 450.12 | 160,125 |
| 2024-04-16 | 450.00 | 454.93 | 449.00 | 452.30 | 452.30 | 73,681 |
| 2024-04-15 | 450.00 | 455.00 | 444.45 | 453.06 | 453.06 | 204,676 |
| 2024-04-09 | 445.00 | 454.00 | 445.00 | 448.12 | 448.12 | 192,330 |
| 2024-04-08 | 436.99 | 445.00 | 435.25 | 444.18 | 444.18 | 197,725 |
| 2024-04-04 | 432.12 | 435.99 | 432.12 | 435.18 | 435.18 | 52,281 |
| 2024-04-03 | 433.88 | 434.69 | 432.10 | 433.80 | 433.80 | 17,172 |
| 2024-04-02 | 430.00 | 435.00 | 430.00 | 433.90 | 433.90 | 65,505 |
| 2024-04-01 | 430.00 | 434.75 | 430.00 | 432.74 | 432.74 | 49,042 |
| 2024-03-29 | 433.00 | 433.00 | 430.12 | 432.07 | 432.07 | 19,832 |
| 2024-03-28 | 431.00 | 434.50 | 430.30 | 432.03 | 432.03 | 45,779 |
| 2024-03-27 | 430.00 | 434.00 | 429.98 | 430.94 | 430.94 | 169,688 |
| 2024-03-26 | 427.00 | 433.00 | 427.00 | 430.32 | 430.32 | 111,891 |
| 2024-03-25 | 425.15 | 430.51 | 425.00 | 430.20 | 430.20 | 77,742 |
| 2024-03-22 | 427.49 | 428.99 | 425.12 | 428.09 | 428.09 | 52,992 |
| 2024-03-21 | 430.00 | 430.50 | 427.00 | 427.56 | 427.56 | 52,313 |
| 2024-03-20 | 423.00 | 430.50 | 423.00 | 427.92 | 427.92 | 62,894 |
| 2024-03-19 | 419.01 | 425.91 | 419.01 | 425.12 | 425.12 | 153,837 |
| 2024-03-18 | 420.00 | 420.00 | 418.90 | 419.05 | 419.05 | 35,530 |
| 2024-03-15 | 424.00 | 424.00 | 418.75 | 419.40 | 419.40 | 54,040 |
| 2024-03-14 | 419.00 | 423.55 | 418.50 | 421.56 | 421.56 | 37,806 |
| 2024-03-13 | 420.00 | 424.80 | 419.50 | 420.51 | 420.51 | 35,828 |
| 2024-03-12 | 424.55 | 426.99 | 419.50 | 421.99 | 421.99 | 99,126 |
| 2024-03-11 | 427.00 | 427.00 | 424.25 | 425.37 | 425.37 | 47,518 |
| 2024-03-08 | 425.02 | 428.00 | 424.00 | 424.68 | 424.68 | 131,880 |
| 2024-03-07 | 425.00 | 427.40 | 422.51 | 426.86 | 426.86 | 47,917 |
| 2024-03-06 | 425.95 | 427.00 | 422.70 | 423.08 | 423.08 | 46,187 |
| 2024-03-05 | 427.30 | 429.75 | 424.30 | 425.00 | 425.00 | 56,077 |
| 2024-03-04 | 429.00 | 431.00 | 426.50 | 428.73 | 428.73 | 72,305 |
| 2024-03-01 | 433.90 | 433.90 | 426.22 | 428.75 | 428.75 | 77,662 |
| 2024-02-29 | 421.00 | 428.00 | 420.00 | 426.55 | 426.55 | 137,346 |
| 2024-02-28 | 419.00 | 421.13 | 417.00 | 420.65 | 420.65 | 142,766 |
| 2024-02-27 | 418.00 | 421.85 | 417.40 | 419.10 | 419.10 | 101,027 |
| 2024-02-26 | 411.99 | 422.50 | 410.02 | 420.15 | 420.15 | 182,556 |
| 2024-02-23 | 409.00 | 412.00 | 406.55 | 409.77 | 409.77 | 178,681 |
| 2024-02-22 | 409.75 | 409.75 | 407.00 | 407.47 | 407.47 | 73,622 |
| 2024-02-21 | 408.01 | 410.50 | 405.50 | 406.95 | 406.95 | 148,314 |
| 2024-02-20 | 406.50 | 406.85 | 403.00 | 404.26 | 404.26 | 76,170 |
| 2024-02-19 | 405.30 | 408.00 | 403.00 | 405.10 | 405.10 | 300,903 |
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.