Pakistan Oilfields Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	683.91	687.99	675.00	675.75	675.75	219,152
2026-07-21	682.24	688.00	682.24	683.91	683.91	84,204
2026-07-20	678.25	682.74	674.66	682.24	682.24	37,631
2026-07-17	680.26	682.48	678.01	679.21	679.21	123,537
2026-07-16	678.87	683.97	678.87	682.67	682.67	79,451
2026-07-15	675.50	681.00	675.50	676.06	676.06	102,089
2026-07-14	679.50	679.50	674.00	675.53	675.53	182,948
2026-07-13	680.01	684.90	679.01	679.72	679.72	96,455
2026-07-10	682.00	686.00	681.00	682.49	682.49	338,493
2026-07-09	679.99	684.00	678.50	682.80	682.80	127,512
2026-07-08	685.00	689.00	682.00	683.42	683.42	172,060
2026-07-07	687.00	690.00	684.20	685.22	685.22	141,271
2026-07-06	685.80	688.00	683.05	685.05	685.05	321,617
2026-07-03	687.00	687.00	683.85	685.80	685.80	112,344
2026-07-02	692.00	692.00	685.03	685.61	685.61	152,251
2026-07-01	687.00	693.00	686.00	687.90	687.90	160,000
2026-06-30	695.00	698.00	686.88	687.91	687.91	161,748
2026-06-29	693.00	705.90	692.00	692.82	692.82	306,920
2026-06-24	691.12	695.00	687.00	691.99	691.99	183,372
2026-06-23	691.00	696.00	684.00	689.72	689.72	224,233
2026-06-22	695.00	699.00	685.00	687.08	687.08	94,430
2026-06-19	697.60	700.00	683.03	693.77	693.77	99,109
2026-06-18	700.00	701.00	695.85	698.93	698.93	170,803
2026-06-17	704.00	704.00	695.30	698.10	698.10	89,989
2026-06-16	702.00	704.00	695.00	700.26	700.26	104,234
2026-06-15	703.75	710.00	695.00	699.48	699.48	352,223
2026-06-12	694.82	705.00	694.81	697.30	697.30	392,394
2026-06-11	677.00	694.89	677.00	692.59	692.59	334,297
2026-06-10	675.05	682.90	673.25	679.87	679.87	233,172
2026-06-09	675.00	677.00	673.16	675.05	675.05	80,979
2026-06-08	670.00	676.99	665.03	674.84	674.84	63,722
2026-06-05	676.50	679.90	674.50	676.54	676.54	128,130
2026-06-04	672.00	675.00	671.50	674.87	674.87	81,212
2026-06-03	671.00	672.25	667.07	671.28	671.28	112,526
2026-06-02	667.00	673.00	667.00	670.92	670.92	152,339
2026-06-01	664.18	671.45	663.20	667.52	667.52	125,311
2026-05-29	660.00	667.02	659.33	664.18	664.18	148,353
2026-05-25	661.99	662.74	657.30	659.82	659.82	257,990
2026-05-22	660.99	660.99	657.00	657.95	657.95	295,785
2026-05-21	659.01	663.74	657.00	658.63	658.63	167,285
2026-05-20	661.00	661.00	656.60	659.01	659.01	81,007
2026-05-19	655.00	662.62	655.00	659.72	659.72	91,566
2026-05-18	660.00	660.00	655.00	655.66	655.66	99,627
2026-05-15	656.00	662.00	655.16	660.51	660.51	97,823
2026-05-14	656.16	660.00	656.16	656.76	656.76	74,852
2026-05-13	655.10	660.00	654.50	659.62	659.62	168,427
2026-05-12	658.40	660.00	656.51	657.28	657.28	36,825
2026-05-11	657.10	660.95	654.00	658.41	658.41	62,274
2026-05-08	663.47	663.47	656.79	657.58	657.58	170,874
2026-05-07	667.00	668.50	662.00	663.47	663.47	215,894
2026-05-06	667.97	674.00	661.50	663.60	663.60	541,367
2026-05-05	655.00	668.00	654.00	662.29	662.29	184,392
2026-05-04	665.75	677.00	655.51	658.49	658.49	599,636
2026-04-30	668.00	668.00	654.00	664.74	664.74	203,766
2026-04-29	669.97	672.50	662.00	667.92	667.92	223,692
2026-04-28	655.40	670.00	655.07	669.00	669.00	271,456
2026-04-27	659.98	664.60	657.50	659.86	659.86	57,620
2026-04-24	653.82	663.00	641.00	660.36	660.36	138,775
2026-04-23	654.87	655.75	651.00	653.82	653.82	48,552
2026-04-22	652.00	657.98	651.10	654.87	654.87	59,030

← NewerPage 2 of 5 · 248 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.