Pakistan Oilfields Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 405.30 | 408.00 | 403.00 | 405.10 | 405.10 | 300,903 |
| 2024-02-16 | 418.00 | 418.00 | 406.80 | 408.42 | 408.42 | 243,267 |
| 2024-02-15 | 425.00 | 425.01 | 415.66 | 416.38 | 416.38 | 171,337 |
| 2024-02-14 | 433.01 | 444.00 | 433.01 | 441.16 | 441.16 | 588,313 |
| 2024-02-13 | 427.10 | 432.70 | 426.00 | 430.33 | 430.33 | 95,154 |
| 2024-02-12 | 435.50 | 436.00 | 428.00 | 429.39 | 429.39 | 186,766 |
| 2024-02-09 | 430.00 | 437.99 | 430.00 | 435.24 | 435.24 | 188,108 |
| 2024-02-07 | 437.98 | 438.00 | 433.20 | 436.09 | 436.09 | 207,893 |
| 2024-02-06 | 437.51 | 437.52 | 432.50 | 434.57 | 434.57 | 231,920 |
| 2024-02-02 | 438.97 | 439.81 | 436.21 | 438.06 | 438.06 | 55,046 |
| 2024-02-01 | 435.00 | 439.00 | 432.50 | 438.17 | 438.17 | 96,039 |
| 2024-01-31 | 437.99 | 439.00 | 436.00 | 437.57 | 437.57 | 73,363 |
| 2024-01-30 | 438.75 | 438.97 | 430.99 | 435.71 | 435.71 | 113,815 |
| 2024-01-29 | 439.60 | 439.60 | 435.00 | 437.66 | 437.66 | 381,075 |
| 2024-01-26 | 443.73 | 443.73 | 435.00 | 437.82 | 437.82 | 397,451 |
| 2024-01-25 | 440.00 | 446.00 | 439.50 | 440.09 | 440.09 | 122,868 |
| 2024-01-24 | 439.00 | 447.60 | 437.51 | 439.98 | 439.98 | 685,292 |
| 2024-01-23 | 439.50 | 439.50 | 435.00 | 437.98 | 437.98 | 867,056 |
| 2024-01-22 | 437.50 | 440.00 | 436.50 | 438.40 | 438.40 | 237,938 |
| 2024-01-19 | 439.00 | 440.25 | 437.00 | 437.51 | 437.51 | 114,458 |
| 2024-01-18 | 432.00 | 440.00 | 431.99 | 437.68 | 437.68 | 596,261 |
| 2024-01-17 | 429.10 | 433.25 | 429.02 | 432.45 | 432.45 | 174,818 |
| 2024-01-16 | 429.65 | 433.00 | 428.50 | 430.06 | 430.06 | 156,227 |
| 2024-01-15 | 431.50 | 432.99 | 429.00 | 429.18 | 429.18 | 107,796 |
| 2024-01-12 | 431.50 | 433.00 | 429.00 | 429.66 | 429.66 | 110,038 |
| 2024-01-11 | 429.01 | 430.68 | 427.75 | 429.98 | 429.98 | 115,408 |
| 2024-01-10 | 432.00 | 432.00 | 428.00 | 428.50 | 428.50 | 142,033 |
| 2024-01-09 | 432.00 | 432.01 | 428.03 | 429.93 | 429.93 | 206,774 |
| 2024-01-08 | 432.00 | 433.00 | 428.50 | 430.48 | 430.48 | 182,468 |
| 2024-01-05 | 433.50 | 433.50 | 428.01 | 431.55 | 431.55 | 166,783 |
| 2024-01-04 | 432.50 | 434.99 | 430.05 | 433.79 | 433.79 | 121,723 |
| 2024-01-03 | 431.50 | 432.73 | 429.89 | 430.62 | 430.62 | 147,785 |
| 2024-01-02 | 439.00 | 441.99 | 429.50 | 432.74 | 432.74 | 245,171 |
| 2024-01-01 | 422.98 | 438.00 | 422.10 | 437.02 | 437.02 | 219,189 |
| 2023-12-29 | 421.40 | 423.46 | 418.55 | 421.94 | 421.94 | 104,580 |
| 2023-12-28 | 418.00 | 429.00 | 416.50 | 419.09 | 419.09 | 307,547 |
| 2023-12-27 | 409.00 | 417.99 | 409.00 | 415.54 | 415.54 | 182,588 |
| 2023-12-26 | 429.00 | 430.00 | 406.02 | 408.58 | 408.58 | 374,400 |
| 2023-12-22 | 439.00 | 439.90 | 428.00 | 430.54 | 430.54 | 133,974 |
| 2023-12-21 | 440.00 | 440.00 | 433.00 | 436.76 | 436.76 | 150,218 |
| 2023-12-20 | 439.99 | 443.00 | 432.00 | 437.28 | 437.28 | 138,532 |
| 2023-12-19 | 448.00 | 448.00 | 431.00 | 438.31 | 438.31 | 228,280 |
| 2023-12-18 | 451.60 | 452.01 | 447.91 | 448.71 | 448.71 | 151,580 |
| 2023-12-15 | 451.45 | 453.78 | 445.01 | 451.57 | 451.57 | 271,753 |
| 2023-12-14 | 449.00 | 452.00 | 445.00 | 450.36 | 450.36 | 335,115 |
| 2023-12-13 | 443.90 | 453.00 | 441.00 | 449.38 | 449.38 | 1,335,724 |
| 2023-12-12 | 442.00 | 443.90 | 439.05 | 443.39 | 443.39 | 198,339 |
| 2023-12-11 | 442.01 | 443.00 | 438.00 | 438.80 | 438.80 | 204,892 |
| 2023-12-08 | 444.97 | 447.00 | 440.15 | 441.91 | 441.91 | 463,804 |
| 2023-12-07 | 444.00 | 445.00 | 440.00 | 440.88 | 440.88 | 231,312 |
| 2023-12-06 | 445.05 | 449.00 | 442.00 | 444.98 | 444.98 | 448,723 |
| 2023-12-05 | 437.85 | 445.00 | 435.20 | 444.03 | 444.03 | 669,704 |
| 2023-12-04 | 434.00 | 438.00 | 434.00 | 435.62 | 435.62 | 566,181 |
| 2023-12-01 | 434.87 | 434.99 | 431.10 | 433.38 | 433.38 | 185,107 |
| 2023-11-30 | 435.00 | 437.75 | 433.50 | 434.86 | 434.86 | 251,699 |
| 2023-11-29 | 434.70 | 438.40 | 434.50 | 435.62 | 435.62 | 429,128 |
| 2023-11-28 | 434.90 | 435.80 | 431.00 | 431.57 | 431.57 | 790,594 |
| 2023-11-27 | 428.73 | 434.95 | 428.73 | 432.35 | 432.35 | 352,516 |
| 2023-11-24 | 426.99 | 428.80 | 424.10 | 426.53 | 426.53 | 279,115 |
| 2023-11-23 | 426.00 | 426.99 | 423.00 | 425.06 | 425.06 | 145,261 |
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.