Pakistan Oilfields Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	415.02	418.99	414.51	415.06	415.06	59,746
2022-12-02	422.00	422.00	416.00	418.04	418.04	81,371
2022-12-01	417.00	420.50	417.00	418.48	418.48	88,139
2022-11-30	413.50	421.00	410.00	420.35	420.35	913,516
2022-11-29	405.01	414.00	405.00	411.15	411.15	238,341
2022-11-28	415.00	415.02	406.00	408.51	408.51	258,190
2022-11-25	418.50	422.24	417.00	419.61	419.61	146,102
2022-11-24	418.46	420.01	414.00	415.67	415.67	172,119
2022-11-23	414.70	420.75	414.00	419.41	419.41	245,706
2022-11-22	412.25	415.50	410.51	414.62	414.62	57,006
2022-11-21	412.75	415.49	409.02	412.25	412.25	35,592
2022-11-18	409.11	415.50	407.50	414.61	414.61	57,846
2022-11-17	415.90	416.00	411.00	411.69	411.69	64,973
2022-11-16	412.99	412.99	410.00	411.97	411.97	32,078
2022-11-15	416.00	416.00	409.90	410.34	410.34	81,464
2022-11-14	418.50	424.13	411.50	413.08	413.08	93,212
2022-11-11	417.60	424.00	410.50	420.11	420.11	250,934
2022-11-10	417.15	424.00	417.00	418.46	418.46	308,798
2022-11-08	413.00	418.97	412.50	417.15	417.15	256,128
2022-11-07	416.97	416.97	410.01	412.49	412.49	181,205
2022-11-04	405.00	410.89	405.00	409.50	409.50	244,355
2022-11-03	405.00	411.89	404.00	410.55	410.55	234,284
2022-11-02	398.99	407.60	396.58	406.17	406.17	225,642
2022-11-01	386.00	399.00	386.00	396.57	396.57	250,444
2022-10-31	384.00	387.88	382.21	385.96	385.96	49,312
2022-10-28	389.81	392.00	382.55	383.44	383.44	148,670
2022-10-27	384.75	390.50	382.00	388.77	388.77	133,134
2022-10-26	382.80	384.00	378.60	383.25	383.25	115,588
2022-10-25	377.00	385.00	377.00	382.97	382.97	148,570
2022-10-24	379.15	382.00	377.00	377.41	377.41	63,341
2022-10-21	376.80	379.00	369.09	377.00	377.00	137,568
2022-10-20	377.00	377.00	371.41	373.63	373.63	135,801
2022-10-19	370.00	377.95	369.02	372.10	372.10	203,613
2022-10-18	363.00	370.00	363.00	368.48	368.48	103,176
2022-10-17	365.95	368.00	362.85	363.70	363.70	89,922
2022-10-14	364.00	367.50	360.50	363.88	363.88	68,988
2022-10-13	363.01	366.00	362.10	364.01	364.01	102,368
2022-10-12	357.01	368.00	356.50	364.13	364.13	231,638
2022-10-11	358.11	360.37	356.51	357.20	357.20	40,944
2022-10-10	358.00	365.00	358.00	359.06	359.06	188,953
2022-10-07	362.00	364.40	355.03	357.91	357.91	70,193
2022-10-06	353.00	362.88	352.99	360.99	360.99	219,593
2022-10-05	350.00	354.00	349.00	351.84	351.84	87,388
2022-10-04	348.10	351.95	347.25	348.41	348.41	74,903
2022-10-03	350.00	353.00	348.15	349.75	349.75	132,659
2022-10-01	345.00	355.00	344.01	349.12	349.12	311,238
2022-09-30	345.00	355.00	344.01	349.12	349.12	311,238
2022-09-29	344.00	346.00	343.00	343.69	343.69	147,250
2022-09-28	347.80	350.00	342.00	343.21	343.21	128,099
2022-09-27	343.99	349.70	343.00	345.84	345.84	238,654
2022-09-26	349.00	352.00	340.00	341.95	341.95	223,581
2022-09-23	349.50	354.00	347.50	348.47	348.47	107,589
2022-09-22	353.00	354.99	346.50	347.66	347.66	233,004
2022-09-21	362.00	364.86	349.50	352.81	352.81	160,199
2022-09-20	369.00	369.00	360.02	362.29	362.29	124,981
2022-09-19	365.00	370.45	364.50	366.09	366.09	56,484
2022-09-16	368.01	373.00	361.80	363.80	363.80	196,652
2022-09-15	374.00	374.00	369.00	369.84	369.84	100,831
2022-09-14	375.98	375.98	372.00	372.76	372.76	44,611
2022-09-13	376.45	377.23	373.00	374.38	374.38	94,404

← NewerPage 17 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.