Pakistan Oilfields Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	379.99	379.99	370.00	376.45	376.45	221,266
2022-09-09	416.00	422.00	412.50	420.62	420.62	1,005,212
2022-09-08	414.00	415.50	411.06	411.97	411.97	181,265
2022-09-07	416.00	417.80	412.50	414.22	414.22	251,634
2022-09-06	416.00	418.88	414.50	414.98	414.98	219,576
2022-09-05	415.00	417.90	414.01	416.32	416.32	68,739
2022-09-02	419.00	419.00	413.13	414.82	414.82	193,448
2022-09-01	422.00	425.50	418.00	418.58	418.58	152,424
2022-08-31	425.00	426.95	417.00	418.61	418.61	205,991
2022-08-30	429.00	431.00	422.00	422.49	422.49	114,041
2022-08-29	428.80	428.80	417.50	426.10	426.10	211,067
2022-08-26	426.10	429.00	425.16	425.78	425.78	187,589
2022-08-25	429.00	431.00	424.12	427.53	427.53	336,751
2022-08-24	427.99	429.00	424.01	427.27	427.27	202,078
2022-08-23	424.94	429.50	423.11	424.46	424.46	114,051
2022-08-22	420.89	425.00	416.11	423.88	423.88	231,417
2022-08-19	420.97	421.00	417.50	420.07	420.07	130,307
2022-08-18	420.00	422.00	416.50	418.73	418.73	147,989
2022-08-17	423.00	424.00	416.85	417.28	417.28	426,933
2022-08-16	424.00	428.00	415.00	421.79	421.79	799,335
2022-08-15	416.55	425.00	416.55	420.41	420.41	330,171
2022-08-12	410.81	419.00	408.00	416.31	416.31	274,085
2022-08-11	410.81	411.50	406.05	406.89	406.89	267,532
2022-08-10	404.00	410.00	401.51	407.13	407.13	395,721
2022-08-05	401.14	401.96	397.00	399.61	399.61	116,858
2022-08-04	404.30	404.40	398.50	401.14	401.14	67,105
2022-08-03	393.00	405.10	393.00	403.40	403.40	311,162
2022-08-02	390.00	393.00	386.10	390.81	390.81	57,558
2022-08-01	394.89	394.89	387.55	389.10	389.10	31,985
2022-07-29	391.90	398.00	386.01	390.49	390.49	268,154
2022-07-28	375.01	392.00	375.01	389.86	389.86	131,264
2022-07-27	380.40	382.50	378.50	379.21	379.21	90,645
2022-07-26	375.00	382.39	372.01	380.29	380.29	89,266
2022-07-25	375.89	377.00	372.50	375.88	375.88	22,121
2022-07-22	377.00	377.90	371.50	376.19	376.19	116,183
2022-07-21	385.50	385.50	368.51	373.78	373.78	167,503
2022-07-20	380.00	386.44	375.03	384.87	384.87	211,320
2022-07-19	395.00	395.47	365.03	381.38	381.38	259,281
2022-07-18	390.50	393.89	389.80	392.91	392.91	140,067
2022-07-15	395.99	395.99	391.00	394.27	394.27	83,903
2022-07-14	399.00	399.50	393.00	394.53	394.53	157,923
2022-07-13	395.00	399.85	393.00	396.47	396.47	223,496
2022-07-07	404.90	405.09	396.00	397.39	397.39	478,883
2022-07-06	403.00	405.00	397.00	401.15	401.15	185,697
2022-07-05	408.00	408.00	403.25	404.40	404.40	11,017
2022-07-04	408.00	408.94	404.15	404.80	404.80	36,708
2022-07-01	408.98	410.90	404.10	409.29	409.29	115,552
2022-06-30	400.60	410.99	400.60	405.81	405.81	274,747
2022-06-29	404.99	404.99	398.75	400.96	400.96	100,752
2022-06-28	398.99	405.00	395.25	402.07	402.07	89,999
2022-06-27	393.00	399.00	390.11	397.17	397.17	134,223
2022-06-24	410.00	415.25	383.01	389.60	389.60	431,252
2022-06-23	413.00	417.00	410.00	411.25	411.25	171,475
2022-06-22	420.25	423.50	414.00	414.62	414.62	232,311
2022-06-21	416.50	424.00	413.50	420.13	420.13	168,825
2022-06-20	415.50	424.90	414.01	416.38	416.38	184,409
2022-06-17	408.00	419.90	408.00	416.56	416.56	249,049
2022-06-16	405.05	414.90	405.00	411.11	411.11	178,670
2022-06-15	406.00	407.50	403.00	405.12	405.12	87,746
2022-06-14	403.00	406.51	400.00	405.94	405.94	84,462

← NewerPage 18 of 21 · 1,246 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.