Pakistan Oilfields Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	452.49	459.00	452.49	455.84	455.84	193,935
2023-08-25	453.97	454.89	448.02	451.44	451.44	114,311
2023-08-24	448.70	454.67	447.49	451.95	451.95	541,419
2023-08-23	444.79	445.99	441.32	442.10	442.10	120,637
2023-08-22	445.75	447.00	441.00	443.52	443.52	86,445
2023-08-21	452.00	452.00	443.05	443.93	443.93	102,899
2023-08-18	453.00	455.00	446.00	450.07	450.07	150,657
2023-08-17	443.01	454.73	442.00	453.61	453.61	111,199
2023-08-16	457.49	457.49	444.30	445.80	445.80	435,027
2023-08-15	453.99	457.00	452.50	455.50	455.50	706,682
2023-08-11	446.00	456.00	446.00	452.91	452.91	1,071,507
2023-08-10	444.00	446.68	439.00	445.09	445.09	136,768
2023-08-09	443.00	447.00	440.00	444.48	444.48	133,490
2023-08-08	443.00	446.00	440.00	442.13	442.13	191,483
2023-08-07	444.50	445.80	443.00	444.86	444.86	75,109
2023-08-04	448.88	448.88	442.50	444.74	444.74	97,709
2023-08-03	447.00	449.50	444.01	446.01	446.01	197,015
2023-08-02	447.01	453.50	445.00	445.92	445.92	332,954
2023-08-01	443.30	447.50	442.10	446.63	446.63	182,635
2023-07-31	443.98	448.00	440.02	442.42	442.42	224,427
2023-07-27	438.00	443.75	436.00	440.05	440.05	346,346
2023-07-26	439.00	439.99	436.50	437.12	437.12	164,964
2023-07-25	435.00	439.79	434.00	438.45	438.45	168,651
2023-07-24	436.90	439.89	434.90	435.24	435.24	241,090
2023-07-21	418.00	441.87	418.00	437.18	437.18	656,795
2023-07-20	428.02	432.50	428.02	432.15	432.15	259,920
2023-07-19	430.16	431.90	426.49	428.63	428.63	337,008
2023-07-18	418.14	430.48	418.05	427.99	427.99	446,121
2023-07-17	417.00	421.74	416.85	418.14	418.14	122,879
2023-07-14	425.00	425.00	417.00	418.22	418.22	249,625
2023-07-13	425.11	436.00	422.60	423.38	423.38	699,093
2023-07-12	421.90	424.70	419.50	422.68	422.68	512,510
2023-07-11	421.00	423.00	418.25	421.06	421.06	367,635
2023-07-10	418.00	422.99	418.00	420.97	420.97	861,697
2023-07-07	413.94	419.75	413.85	417.83	417.83	1,007,453
2023-07-06	406.10	414.00	405.00	411.72	411.72	1,183,919
2023-07-05	406.00	416.00	404.00	404.85	404.85	729,232
2023-07-04	419.99	420.10	406.00	407.22	407.22	648,396
2023-07-03	415.00	428.00	415.00	418.66	418.66	598,559
2023-06-27	407.00	409.00	400.00	401.77	401.77	334,171
2023-06-26	407.00	410.98	404.50	409.07	409.07	276,820
2023-06-23	409.00	410.00	407.00	408.64	408.64	30,162
2023-06-22	406.00	409.75	406.00	406.95	406.95	60,080
2023-06-21	412.90	413.40	405.50	406.99	406.99	127,506
2023-06-20	408.00	412.94	408.00	411.08	411.08	336,994
2023-06-19	418.24	418.30	405.50	408.46	408.46	233,702
2023-06-16	419.50	419.50	414.00	415.18	415.18	215,402
2023-06-15	417.00	418.95	415.00	416.50	416.50	46,687
2023-06-14	419.94	419.94	416.00	416.83	416.83	66,733
2023-06-13	421.00	421.00	416.55	417.27	417.27	69,071
2023-06-12	417.99	422.75	416.00	418.01	418.01	66,693
2023-06-09	420.00	420.00	415.01	417.73	417.73	66,264
2023-06-08	432.00	435.99	417.50	419.07	419.07	611,354
2023-06-07	434.90	436.00	431.02	435.49	435.49	45,593
2023-06-06	434.30	438.00	431.38	433.14	433.14	129,563
2023-06-05	425.10	435.00	425.10	432.36	432.36	219,028
2023-06-02	429.50	430.00	423.81	424.19	424.19	61,884
2023-06-01	427.00	430.00	425.50	427.86	427.86	38,302
2023-05-31	435.30	443.81	428.10	430.63	430.63	134,099
2023-05-30	432.00	435.00	430.00	433.77	433.77	123,256

← NewerPage 14 of 21 · 1,242 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.