Pakistan Oilfields Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	428.00	432.15	424.00	431.56	431.56	94,471
2023-05-26	423.40	428.98	419.25	425.80	425.80	85,886
2023-05-25	423.60	423.60	421.00	422.27	422.27	28,210
2023-05-24	419.60	424.00	417.10	423.54	423.54	74,845
2023-05-23	417.00	421.00	417.00	417.74	417.74	52,904
2023-05-22	422.99	422.99	417.20	418.82	418.82	87,570
2023-05-19	418.49	422.10	415.01	421.32	421.32	64,786
2023-05-18	417.50	420.28	413.85	415.52	259.95	46,076
2023-05-17	428.00	428.99	417.00	418.19	261.62	115,867
2023-05-16	417.00	428.00	417.00	427.08	427.08	156,970
2023-05-15	407.00	416.88	404.01	415.41	415.41	176,472
2023-05-12	408.50	408.99	402.03	407.37	407.37	59,547
2023-05-11	402.95	408.00	398.20	406.84	406.84	104,616
2023-05-10	399.00	402.49	395.00	399.99	399.99	229,261
2023-05-09	402.70	403.99	400.20	401.68	401.68	85,860
2023-05-08	404.89	406.00	402.33	404.01	404.01	86,079
2023-05-05	404.00	404.80	401.00	403.70	403.70	97,101
2023-05-04	405.15	406.77	401.00	402.50	402.50	178,505
2023-05-03	405.28	408.50	405.00	406.65	406.65	197,503
2023-05-02	406.25	408.00	405.10	406.66	406.66	196,724
2023-04-28	408.01	413.89	405.51	409.23	409.23	180,644
2023-04-27	402.51	410.00	402.50	407.69	407.69	261,104
2023-04-26	400.00	409.95	400.00	401.42	401.42	292,024
2023-04-20	399.11	402.76	398.48	401.19	401.19	48,896
2023-04-19	399.00	403.00	399.00	402.77	402.77	58,918
2023-04-18	398.70	400.00	398.70	399.87	399.87	15,087
2023-04-17	401.15	402.40	398.00	398.69	398.69	125,789
2023-04-13	403.99	406.50	399.50	400.45	400.45	99,775
2023-04-12	399.20	402.89	397.00	401.82	401.82	36,199
2023-04-11	399.40	399.40	396.50	397.85	397.85	22,237
2023-04-10	397.00	400.50	396.10	397.18	397.18	84,695
2023-04-07	401.00	401.90	396.50	397.57	397.57	39,559
2023-04-06	399.60	401.50	397.31	399.99	399.99	129,010
2023-04-05	398.99	401.98	397.00	397.68	397.68	66,156
2023-04-04	403.70	405.00	396.10	397.95	397.95	60,261
2023-04-03	401.20	407.00	400.56	403.70	403.70	186,736
2023-03-31	398.50	400.00	396.00	398.89	398.89	24,603
2023-03-30	395.99	398.50	395.99	396.90	396.90	31,207
2023-03-29	393.38	396.98	393.38	395.99	395.99	99,415
2023-03-28	391.40	394.98	390.56	393.38	393.38	36,911
2023-03-27	394.00	394.00	389.00	390.70	390.70	50,195
2023-03-24	393.10	395.87	391.10	391.93	391.93	21,019
2023-03-22	396.90	401.00	394.00	395.87	395.87	137,800
2023-03-21	393.96	395.99	391.00	394.28	394.28	36,403
2023-03-20	395.26	397.94	390.00	390.30	390.30	194,478
2023-03-17	393.00	400.70	393.00	397.94	397.94	206,625
2023-03-16	416.00	416.00	396.90	398.72	398.72	772,478
2023-03-15	425.99	425.99	413.50	415.15	415.15	147,676
2023-03-14	426.90	426.90	422.10	423.95	423.95	37,083
2023-03-13	425.00	428.00	422.01	424.60	424.60	143,006
2023-03-10	426.00	428.00	419.26	420.55	420.55	112,037
2023-03-09	427.00	427.00	421.00	424.17	424.17	399,416
2023-03-08	446.99	447.00	442.00	442.72	442.72	441,472
2023-03-07	446.77	447.00	440.60	443.21	443.21	169,035
2023-03-06	451.49	451.49	446.00	446.77	446.77	159,302
2023-03-03	445.01	455.00	445.01	448.89	448.89	677,014
2023-03-02	428.00	452.99	426.50	451.00	451.00	2,539,813
2023-03-01	430.00	430.90	419.00	426.63	426.63	454,102
2023-02-28	441.00	445.00	418.04	429.82	429.82	992,440
2023-02-27	438.75	443.51	438.75	442.37	442.37	113,320

← NewerPage 15 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.