Pakistan Oilfields Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	438.75	443.51	438.75	442.37	442.37	113,320
2023-02-24	441.00	441.00	434.02	438.99	438.99	21,999
2023-02-23	434.00	440.00	433.00	439.27	439.27	62,577
2023-02-22	437.50	438.00	435.00	436.39	436.39	117,188
2023-02-21	439.00	442.00	437.00	437.42	437.42	54,654
2023-02-20	435.00	448.60	431.51	438.52	438.52	414,762
2023-02-17	439.00	441.00	433.00	434.54	434.54	85,759
2023-02-16	447.00	447.50	440.00	440.88	440.88	183,018
2023-02-15	445.85	453.80	443.01	446.05	446.05	276,364
2023-02-14	441.00	450.00	437.40	445.85	445.85	129,784
2023-02-13	440.00	443.99	439.00	440.29	440.29	47,925
2023-02-10	447.00	452.00	439.00	442.19	442.19	379,175
2023-02-09	455.00	456.00	448.00	450.03	450.03	172,003
2023-02-08	438.00	460.00	434.00	453.84	453.84	601,205
2023-02-07	444.90	448.88	432.10	438.56	438.56	358,206
2023-02-06	419.51	447.96	419.00	444.49	444.49	714,683
2023-02-03	416.00	421.90	414.00	418.72	418.72	137,653
2023-02-02	415.00	419.88	411.50	416.09	416.09	432,839
2023-02-01	415.00	418.00	410.50	411.76	411.76	124,158
2023-01-31	408.00	414.90	406.20	413.42	413.42	234,113
2023-01-30	409.01	412.99	405.75	406.78	406.78	59,608
2023-01-27	405.00	412.00	405.00	410.66	410.66	300,727
2023-01-26	406.48	419.99	400.00	406.88	406.88	1,113,839
2023-01-25	398.95	413.99	398.95	404.71	404.71	325,120
2023-01-24	400.00	404.46	397.00	398.95	398.95	103,074
2023-01-23	403.99	403.99	399.00	402.18	402.18	50,819
2023-01-20	405.99	405.99	398.20	399.25	399.25	135,705
2023-01-19	399.50	406.00	399.50	403.67	403.67	111,098
2023-01-18	396.00	407.00	396.00	404.55	404.55	306,188
2023-01-17	407.00	407.00	394.00	396.21	396.21	480,084
2023-01-16	411.00	411.00	405.00	405.61	405.61	74,747
2023-01-13	409.98	414.00	404.98	410.42	410.42	181,841
2023-01-12	414.99	415.15	405.15	406.72	406.72	106,531
2023-01-11	414.00	415.00	411.25	412.07	412.07	57,154
2023-01-10	415.00	415.50	411.00	414.69	414.69	125,263
2023-01-09	413.89	415.94	405.00	414.11	414.11	157,472
2023-01-06	411.67	416.44	410.13	414.19	414.19	268,498
2023-01-05	409.00	415.00	406.04	411.67	411.67	130,580
2023-01-04	412.50	413.00	407.01	408.54	408.54	93,207
2023-01-03	402.99	415.00	399.00	409.00	409.00	378,962
2023-01-02	395.00	405.90	394.00	400.74	400.74	204,189
2022-12-30	405.90	414.00	390.00	392.85	392.85	455,366
2022-12-29	405.70	405.70	396.00	403.56	403.56	253,335
2022-12-28	417.50	417.50	399.20	402.62	402.62	124,194
2022-12-27	408.00	420.00	403.12	414.80	414.80	467,693
2022-12-26	401.00	408.00	396.12	406.46	406.46	173,619
2022-12-23	399.99	399.99	393.10	398.67	398.67	362,272
2022-12-22	398.00	399.99	390.11	398.38	398.38	86,721
2022-12-21	394.77	405.00	392.00	394.60	394.60	153,807
2022-12-20	401.01	403.85	393.90	394.77	394.77	152,172
2022-12-19	407.49	407.49	401.01	402.03	402.03	40,544
2022-12-16	405.00	406.00	402.50	404.55	404.55	52,742
2022-12-15	414.79	414.79	402.00	402.93	402.93	130,926
2022-12-14	414.99	414.99	411.12	412.38	412.38	22,431
2022-12-13	414.79	414.79	410.01	413.84	413.84	61,913
2022-12-12	416.95	416.95	412.00	414.18	414.18	107,868
2022-12-09	418.37	418.37	412.00	414.08	414.08	198,581
2022-12-08	419.89	419.89	412.51	413.57	413.57	106,079
2022-12-07	418.75	421.20	415.01	417.41	417.41	176,640
2022-12-06	418.10	419.90	413.01	418.21	418.21	251,814

← NewerPage 16 of 21 · 1,243 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.