Pakistan Oilfields Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	400.10	403.00	396.50	399.97	399.97	83,979
2022-06-10	402.00	406.70	401.00	405.63	405.63	104,815
2022-06-09	397.00	406.00	395.55	401.90	401.90	207,670
2022-06-08	390.47	397.00	387.50	395.09	395.09	48,763
2022-06-07	390.81	391.00	387.50	390.43	390.43	29,525
2022-06-06	388.01	391.00	387.00	388.26	388.26	136,234
2022-06-03	396.50	396.50	388.90	389.85	389.85	175,788
2022-06-02	394.00	399.25	392.11	394.62	394.62	64,764
2022-06-01	400.70	400.70	395.01	396.74	396.74	72,054
2022-05-31	394.90	405.15	394.00	400.51	400.51	1,056,016
2022-05-30	389.84	393.81	387.00	392.74	392.74	134,531
2022-05-27	389.00	391.00	384.00	386.01	386.01	330,829
2022-05-26	386.79	389.00	381.00	386.74	386.74	207,167
2022-05-25	383.00	385.80	375.50	384.95	384.95	128,514
2022-05-24	383.81	383.81	377.00	380.50	380.50	12,700
2022-05-23	385.81	385.81	377.03	378.30	378.30	35,200
2022-05-20	385.60	387.00	381.00	382.37	382.37	14,139
2022-05-19	387.00	387.00	381.10	381.93	381.93	33,189
2022-05-18	383.85	389.75	380.25	385.22	385.22	51,609
2022-05-17	380.00	385.00	380.00	383.85	383.85	30,970
2022-05-16	387.89	387.89	380.00	381.88	381.88	37,013
2022-05-13	378.90	392.00	377.10	387.89	387.89	369,757
2022-05-12	377.50	377.52	372.01	376.77	376.77	114,837
2022-05-11	380.99	380.99	370.10	377.12	377.12	208,660
2022-05-10	374.95	381.94	370.03	379.52	379.52	124,913
2022-05-09	378.00	378.00	372.00	372.31	372.31	165,587
2022-05-06	380.98	382.99	375.51	376.46	376.46	59,528
2022-04-28	380.05	381.45	375.13	378.36	378.36	70,813
2022-04-27	381.00	383.50	379.99	380.05	380.05	61,455
2022-04-26	383.00	387.00	380.50	381.37	381.37	57,994
2022-04-25	387.00	389.80	385.00	387.31	387.31	73,039
2022-04-22	383.00	389.50	381.00	386.81	386.81	135,910
2022-04-21	389.00	390.00	378.05	380.51	380.51	76,656
2022-04-20	389.92	392.50	384.20	385.37	385.37	138,388
2022-04-19	388.75	389.75	384.00	388.19	388.19	129,435
2022-04-18	377.22	389.90	377.22	385.37	385.37	191,610
2022-04-15	380.00	383.00	378.29	380.71	380.71	48,964
2022-04-14	377.00	379.50	376.40	378.29	378.29	36,727
2022-04-13	378.79	380.83	374.01	376.45	376.45	101,377
2022-04-12	379.80	379.80	374.60	375.72	375.72	81,456
2022-04-11	377.20	386.00	376.80	377.69	377.69	203,412
2022-04-08	368.00	375.15	368.00	374.76	374.76	98,625
2022-04-07	372.00	372.00	366.00	366.68	366.68	62,460
2022-04-06	365.10	371.00	365.10	369.82	369.82	59,306
2022-04-05	373.99	375.00	365.50	366.19	366.19	196,859
2022-04-04	370.02	373.00	365.81	371.79	371.79	87,267
2022-04-01	374.32	375.70	369.21	373.16	373.16	49,860
2022-03-31	372.99	374.10	368.01	372.68	372.68	170,995
2022-03-30	374.00	375.95	370.00	370.49	370.49	188,074
2022-03-29	370.16	374.99	370.16	373.89	373.89	25,480
2022-03-28	376.47	376.47	369.90	370.40	370.40	125,465
2022-03-25	380.32	380.32	372.99	373.43	373.43	196,256
2022-03-24	377.99	379.00	373.00	377.96	377.96	85,737
2022-03-22	375.00	375.98	373.43	375.11	375.11	43,929
2022-03-21	376.00	378.00	372.15	373.62	373.62	37,912
2022-03-18	379.50	382.46	370.05	375.65	375.65	268,904
2022-03-17	382.10	382.10	378.14	378.69	378.69	61,969
2022-03-16	386.00	386.00	381.00	382.17	382.17	87,255
2022-03-15	388.00	388.50	383.01	383.94	383.94	71,794
2022-03-14	391.00	391.00	386.50	388.72	388.72	185,786

← NewerPage 19 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.