Pakistan Oilfields Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	423.60	426.48	421.40	425.29	425.29	290,970
2023-11-21	419.25	423.70	419.25	420.71	420.71	274,753
2023-11-20	424.00	426.40	419.00	421.33	421.33	133,209
2023-11-17	427.90	435.00	422.10	423.08	423.08	512,073
2023-11-16	426.00	429.00	424.00	425.42	425.42	174,125
2023-11-15	423.00	425.88	422.26	424.33	424.33	78,792
2023-11-14	427.00	427.01	421.00	423.94	423.94	97,310
2023-11-13	425.10	430.00	425.00	426.61	426.61	370,074
2023-11-10	420.00	424.44	420.00	422.96	422.96	249,383
2023-11-08	410.01	422.00	410.01	420.06	420.06	1,077,158
2023-11-07	412.99	419.99	412.00	412.37	412.37	281,655
2023-11-06	410.00	413.05	410.00	412.85	412.85	198,798
2023-11-03	411.50	414.15	409.00	409.93	409.93	175,887
2023-11-02	415.00	418.44	413.00	413.90	413.90	105,900
2023-11-01	406.10	417.00	405.80	415.02	415.02	355,973
2023-10-31	405.00	407.00	403.90	406.45	406.45	129,448
2023-10-30	404.90	405.50	403.00	404.43	404.43	75,563
2023-10-27	403.00	404.00	401.60	403.96	403.96	99,322
2023-10-26	403.10	404.99	402.14	402.97	402.97	197,835
2023-10-25	404.78	404.84	402.81	403.69	403.69	147,279
2023-10-24	405.50	405.50	403.01	404.78	404.78	110,637
2023-10-23	403.00	407.44	403.00	404.99	404.99	276,777
2023-10-20	401.96	404.00	399.10	400.59	400.59	264,248
2023-10-19	399.01	405.00	399.00	401.96	401.96	443,189
2023-10-18	398.00	400.00	396.85	399.61	399.61	101,356
2023-10-17	399.39	399.42	397.00	398.00	398.00	102,238
2023-10-16	400.00	402.60	398.00	399.41	399.41	360,496
2023-10-13	397.50	399.99	394.00	397.97	397.97	236,048
2023-10-12	394.00	398.20	394.00	395.19	395.19	127,361
2023-10-11	392.74	394.55	392.10	393.13	393.13	158,182
2023-10-10	390.00	393.17	389.00	392.74	392.74	170,226
2023-10-09	390.00	392.80	389.70	390.99	390.99	137,152
2023-10-06	392.95	392.95	386.92	387.84	387.84	143,278
2023-10-05	396.50	397.00	388.83	391.15	391.15	221,351
2023-10-04	397.00	400.80	397.00	397.07	397.07	102,528
2023-10-03	397.80	401.95	396.00	398.46	398.46	270,202
2023-10-02	391.99	399.00	390.89	398.42	398.42	290,349
2023-09-28	381.00	391.90	381.00	389.76	389.76	401,929
2023-09-27	440.75	443.04	438.00	439.49	439.49	751,910
2023-09-26	440.00	441.10	437.50	439.66	439.66	256,712
2023-09-25	437.72	442.00	437.72	439.60	439.60	234,844
2023-09-22	436.50	439.89	436.50	439.05	439.05	343,965
2023-09-21	436.12	438.95	434.25	437.67	437.67	338,526
2023-09-20	436.50	437.90	435.01	436.04	436.04	297,868
2023-09-19	436.02	437.50	434.00	434.75	434.75	168,959
2023-09-18	436.88	438.01	434.10	435.99	435.99	136,199
2023-09-15	438.00	439.00	433.00	434.44	434.44	360,616
2023-09-14	433.99	437.77	432.80	433.57	433.57	137,751
2023-09-13	434.75	434.98	430.85	431.44	431.44	213,038
2023-09-12	437.97	437.97	431.75	432.55	432.55	105,479
2023-09-11	442.50	443.00	433.50	435.08	435.08	768,568
2023-09-08	448.74	450.00	440.00	442.41	442.41	275,694
2023-09-07	449.97	450.19	447.50	447.93	447.93	98,456
2023-09-06	448.95	450.00	447.00	449.13	449.13	125,893
2023-09-05	451.96	451.96	445.50	447.05	447.05	82,551
2023-09-04	446.00	452.89	446.00	448.80	448.80	123,126
2023-09-01	438.50	448.00	436.03	446.37	446.37	211,544
2023-08-31	449.80	453.00	432.50	435.90	435.90	534,398
2023-08-30	453.00	453.20	448.00	449.82	449.82	2,112,711
2023-08-29	457.00	459.00	442.00	450.81	450.81	733,635

← NewerPage 13 of 21 · 1,245 trading daysOlder →

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.