Pakistan Oilfields Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	659.55	660.99	651.00	652.87	652.87	344,740
2026-04-20	663.94	663.94	650.10	659.64	659.64	220,279
2026-04-17	659.99	667.00	655.03	663.94	663.94	205,173
2026-04-16	659.88	662.00	654.25	658.87	658.87	247,918
2026-04-15	656.00	664.90	654.00	655.26	655.26	209,624
2026-04-14	660.00	660.00	650.00	651.39	651.39	120,260
2026-04-13	650.00	653.00	640.00	645.74	645.74	201,309
2026-04-10	655.01	663.00	655.00	657.73	657.73	100,575
2026-04-09	660.00	662.74	650.20	658.17	658.17	347,196
2026-04-08	675.00	675.00	644.00	665.01	665.01	1,564,601
2026-04-07	636.00	643.98	632.00	637.84	637.84	111,300
2026-04-06	638.00	643.00	635.01	637.36	637.36	214,447
2026-04-03	622.60	652.50	622.60	641.22	641.22	345,131
2026-04-02	628.00	632.70	620.01	628.89	628.89	129,259
2026-04-01	629.00	640.00	620.00	629.29	629.29	195,984
2026-03-31	621.50	629.50	618.00	620.41	620.41	144,133
2026-03-30	629.00	637.00	615.00	620.10	620.10	200,632
2026-03-27	626.00	632.90	624.01	626.82	626.82	148,293
2026-03-26	639.99	642.00	628.00	630.88	630.88	151,206
2026-03-25	640.13	643.00	637.00	640.28	640.28	650,171
2026-03-24	640.00	646.00	636.25	640.13	640.13	370,642
2026-03-19	641.30	642.00	630.01	637.38	637.38	216,829
2026-03-18	623.00	645.50	615.01	641.30	641.30	429,005
2026-03-17	619.92	622.95	611.00	618.71	618.71	124,412
2026-03-16	621.56	627.00	611.00	614.21	614.21	207,317
2026-03-13	625.02	629.34	620.00	621.56	621.56	191,692
2026-03-12	620.00	630.50	610.56	623.58	623.58	178,746
2026-03-11	630.00	637.10	619.01	621.25	621.25	153,028
2026-03-10	640.00	650.00	626.00	629.12	629.12	796,640
2026-03-09	649.99	650.00	608.70	629.72	629.72	600,370
2026-03-06	652.37	653.50	635.00	636.72	636.72	501,900
2026-03-05	656.93	684.44	656.00	678.52	678.52	1,104,187
2026-03-04	663.78	667.99	655.00	656.93	656.93	537,854
2026-03-03	630.00	670.00	630.00	663.78	663.78	858,967
2026-03-02	620.00	651.00	620.00	630.10	630.10	1,123,362
2026-02-27	645.00	665.00	630.00	657.64	657.64	465,868
2026-02-26	642.00	650.99	634.00	649.95	649.95	623,918
2026-02-25	635.00	644.99	635.00	635.12	635.12	295,082
2026-02-24	626.00	639.99	620.01	636.13	636.13	539,973
2026-02-23	625.00	626.99	615.01	619.03	619.03	126,496
2026-02-20	617.00	629.99	608.00	625.65	625.65	477,056
2026-02-19	628.00	632.00	612.00	617.02	617.02	407,503
2026-02-18	640.00	640.00	626.30	627.70	627.70	1,715,833
2026-02-17	632.00	641.89	630.96	634.08	634.08	240,857
2026-02-16	638.00	644.88	632.06	637.80	637.80	231,723
2026-02-13	642.00	644.50	637.00	638.91	638.91	186,777
2026-02-12	649.00	651.99	640.00	643.27	643.27	177,591
2026-02-11	651.88	652.40	648.00	649.81	649.81	160,398
2026-02-10	650.00	652.40	646.01	647.53	647.53	89,563
2026-02-09	648.01	655.50	643.80	646.40	646.40	304,210
2026-02-06	653.00	653.80	645.00	647.87	647.87	122,311
2026-02-04	651.65	657.00	648.00	653.89	653.89	221,081
2026-02-03	653.30	663.00	649.00	651.65	651.65	322,646
2026-02-02	646.00	656.00	637.91	653.25	653.25	528,116
2026-01-30	650.00	661.01	640.00	644.61	644.61	981,958
2026-01-29	676.90	677.00	647.00	654.23	654.23	1,023,309
2026-01-28	664.07	678.74	664.07	674.53	674.53	1,484,802
2026-01-27	659.00	664.50	654.25	660.76	660.76	297,406
2026-01-26	671.18	674.50	659.19	660.78	660.78	1,023,131
2026-01-23	631.16	684.50	630.26	671.18	671.18	3,613,948

← NewerPage 3 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.