Pakistan Oilfields Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 349.75 | 350.00 | 345.00 | 345.36 | 172.52 | 60,962 |
| 2021-12-16 | 352.00 | 352.00 | 346.00 | 347.49 | 173.59 | 59,033 |
| 2021-12-15 | 348.50 | 356.40 | 346.50 | 352.20 | 175.94 | 161,349 |
| 2021-12-14 | 344.80 | 348.35 | 343.00 | 346.38 | 173.03 | 36,965 |
| 2021-12-13 | 348.50 | 348.50 | 343.00 | 344.80 | 172.24 | 110,045 |
| 2021-12-10 | 351.95 | 351.95 | 344.00 | 344.67 | 172.18 | 46,480 |
| 2021-12-09 | 350.99 | 351.50 | 345.10 | 348.50 | 174.09 | 48,914 |
| 2021-12-08 | 353.97 | 355.50 | 345.50 | 347.55 | 173.62 | 258,139 |
| 2021-12-07 | 345.00 | 355.00 | 342.50 | 349.35 | 174.52 | 122,853 |
| 2021-12-06 | 337.00 | 346.00 | 337.00 | 345.09 | 172.39 | 102,108 |
| 2021-12-03 | 340.40 | 343.45 | 328.00 | 334.77 | 167.23 | 267,442 |
| 2021-12-02 | 346.99 | 346.99 | 331.50 | 335.11 | 167.40 | 240,530 |
| 2021-12-01 | 345.89 | 351.50 | 341.55 | 348.80 | 174.24 | 147,037 |
| 2021-11-30 | 358.95 | 359.50 | 340.00 | 343.65 | 171.67 | 2,438,619 |
| 2021-11-29 | 349.00 | 358.00 | 348.55 | 355.53 | 177.60 | 70,904 |
| 2021-11-26 | 355.00 | 355.00 | 347.30 | 348.73 | 174.21 | 384,464 |
| 2021-11-25 | 359.99 | 359.99 | 351.50 | 352.18 | 175.93 | 237,716 |
| 2021-11-24 | 360.00 | 365.44 | 354.00 | 354.92 | 177.30 | 310,597 |
| 2021-11-23 | 364.81 | 364.95 | 358.10 | 360.24 | 179.96 | 116,165 |
| 2021-11-22 | 371.75 | 371.75 | 362.00 | 362.61 | 181.14 | 214,058 |
| 2021-11-19 | 370.00 | 373.45 | 369.10 | 370.84 | 185.25 | 118,101 |
| 2021-11-18 | 371.99 | 371.99 | 365.82 | 369.02 | 184.34 | 196,376 |
| 2021-11-17 | 373.00 | 373.00 | 369.00 | 370.27 | 184.97 | 95,379 |
| 2021-11-16 | 373.00 | 375.50 | 371.90 | 372.64 | 186.15 | 678,736 |
| 2021-11-15 | 370.34 | 377.00 | 370.34 | 373.76 | 186.71 | 100,702 |
| 2021-11-12 | 380.98 | 380.98 | 369.81 | 371.56 | 185.61 | 293,417 |
| 2021-11-11 | 380.01 | 380.99 | 376.00 | 377.71 | 188.68 | 281,291 |
| 2021-11-10 | 378.00 | 382.00 | 377.99 | 380.76 | 190.21 | 204,034 |
| 2021-11-09 | 378.49 | 378.49 | 373.55 | 376.63 | 188.14 | 345,562 |
| 2021-11-08 | 372.90 | 378.00 | 372.64 | 375.75 | 187.70 | 317,670 |
| 2021-11-05 | 378.00 | 378.00 | 371.10 | 372.64 | 186.15 | 85,006 |
| 2021-11-04 | 369.00 | 378.00 | 368.11 | 376.69 | 188.17 | 166,264 |
| 2021-11-03 | 376.11 | 380.90 | 368.25 | 370.40 | 185.03 | 319,145 |
| 2021-11-02 | 382.90 | 382.90 | 378.00 | 378.66 | 189.16 | 128,540 |
| 2021-11-01 | 383.00 | 385.00 | 381.05 | 381.93 | 190.79 | 52,951 |
| 2021-10-29 | 379.90 | 383.99 | 379.00 | 383.00 | 191.32 | 95,519 |
| 2021-10-28 | 383.00 | 383.00 | 380.01 | 380.34 | 190.00 | 34,823 |
| 2021-10-27 | 381.00 | 383.55 | 380.00 | 382.51 | 191.08 | 38,950 |
| 2021-10-26 | 382.10 | 384.20 | 378.00 | 378.00 | 188.83 | 67,411 |
| 2021-10-25 | 382.50 | 385.00 | 380.01 | 384.50 | 192.07 | 33,200 |
| 2021-10-22 | 386.50 | 388.50 | 381.00 | 382.77 | 191.21 | 171,928 |
| 2021-10-21 | 382.49 | 386.00 | 376.50 | 385.51 | 192.58 | 220,113 |
| 2021-10-20 | 377.99 | 382.00 | 373.50 | 380.30 | 189.98 | 142,010 |
| 2021-10-18 | 368.01 | 380.00 | 365.00 | 375.99 | 187.82 | 286,363 |
| 2021-10-15 | 360.98 | 372.00 | 357.10 | 369.78 | 184.72 | 815,066 |
| 2021-10-14 | 357.00 | 358.00 | 352.95 | 355.77 | 177.72 | 189,876 |
← NewerPage 21 of 21 · 1,246 trading days
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.