Pakistan Oilfields Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	385.51	390.00	385.00	387.92	387.92	205,917
2022-03-10	393.51	393.99	385.50	388.08	388.08	362,749
2022-03-09	391.50	396.25	389.00	393.66	393.66	292,999
2022-03-08	391.00	394.00	385.22	390.67	390.67	422,869
2022-03-07	394.99	395.81	385.15	389.15	389.15	250,715
2022-03-04	393.45	393.70	388.00	389.12	389.12	85,770
2022-03-03	384.45	395.81	383.98	394.25	394.25	641,066
2022-03-02	370.00	383.50	370.00	381.37	381.37	398,168
2022-03-01	374.00	375.00	370.00	371.67	371.67	88,596
2022-02-28	370.00	372.30	365.00	370.62	370.62	95,344
2022-02-25	370.00	372.00	365.00	365.64	365.64	139,478
2022-02-24	367.00	372.85	365.00	365.52	365.52	417,185
2022-02-23	373.89	373.89	368.00	368.65	368.65	47,653
2022-02-22	369.55	377.40	366.51	371.64	371.64	430,078
2022-02-21	369.99	370.00	366.00	368.65	368.65	35,938
2022-02-18	369.00	370.00	365.00	368.68	368.68	43,723
2022-02-17	364.10	370.50	364.10	368.12	368.12	240,901
2022-02-16	364.56	369.97	362.55	366.30	366.30	67,773
2022-02-15	364.99	366.02	363.10	364.37	364.37	73,587
2022-02-14	368.92	370.50	362.50	363.39	363.39	146,275
2022-02-11	369.00	372.20	363.50	366.65	366.65	178,898
2022-02-10	373.00	375.45	367.50	369.08	369.08	240,888
2022-02-09	390.01	394.00	389.50	392.83	392.83	271,331
2022-02-08	392.97	393.00	389.50	390.78	390.78	205,144
2022-02-07	390.50	397.90	389.00	391.25	391.25	380,988
2022-02-04	399.95	400.75	383.00	389.25	389.25	871,476
2022-02-03	399.00	399.00	394.01	395.77	395.77	99,387
2022-02-02	398.85	401.00	395.66	398.49	398.49	216,234
2022-02-01	392.25	400.00	392.25	395.66	197.65	264,867
2022-01-31	394.00	396.12	391.12	392.98	392.98	52,272
2022-01-28	391.00	394.00	390.00	392.99	392.99	79,832
2022-01-27	394.00	397.50	391.00	392.90	392.90	179,689
2022-01-26	389.50	398.99	383.50	391.76	391.76	80,709
2022-01-25	386.00	390.00	385.00	385.38	385.38	70,756
2022-01-24	389.95	392.50	386.12	388.86	388.86	46,184
2022-01-21	389.00	391.99	385.01	390.33	390.33	53,335
2022-01-20	393.45	393.45	386.60	389.59	389.59	146,892
2022-01-19	399.00	400.00	390.00	390.98	390.98	209,985
2022-01-18	390.00	398.99	387.00	396.09	396.09	415,333
2022-01-17	385.90	387.24	383.00	386.67	386.67	178,176
2022-01-14	386.00	386.00	383.00	384.88	384.88	44,606
2022-01-13	385.01	387.00	381.00	384.70	384.70	127,305
2022-01-12	380.20	383.00	380.00	382.18	382.18	68,724
2022-01-11	379.00	380.00	376.00	378.79	378.79	72,401
2022-01-10	384.70	385.50	378.50	380.38	380.38	241,107
2022-01-07	380.44	385.10	377.50	384.73	384.73	234,424
2022-01-06	372.00	380.00	370.10	377.62	377.62	140,024
2022-01-05	364.22	373.00	364.22	371.42	371.42	158,747
2022-01-04	361.38	368.43	361.00	366.52	366.52	119,899
2022-01-03	358.00	362.00	357.02	360.95	360.95	41,580
2021-12-31	352.50	361.99	350.50	357.62	178.65	172,511
2021-12-30	353.10	353.75	348.01	349.92	174.80	42,158
2021-12-29	349.00	355.00	349.00	354.11	176.89	48,286
2021-12-28	350.00	355.00	350.00	351.20	175.44	85,353
2021-12-27	351.00	356.99	346.50	347.69	173.69	296,408
2021-12-24	347.98	350.00	345.00	346.80	173.24	20,884
2021-12-23	346.00	348.30	345.00	346.01	172.85	41,416
2021-12-22	347.00	347.50	344.01	346.36	173.02	71,081
2021-12-21	344.61	349.00	344.61	346.02	172.85	18,285
2021-12-20	344.13	348.10	344.13	347.17	173.43	37,354

← NewerPage 20 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.