Pakistan Oilfields Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 598.01 | 603.00 | 589.00 | 590.34 | 590.34 | 278,761 |
| 2025-10-29 | 606.97 | 606.97 | 598.01 | 599.81 | 599.81 | 293,310 |
| 2025-10-28 | 610.70 | 615.58 | 597.00 | 602.61 | 602.61 | 458,297 |
| 2025-10-27 | 620.91 | 621.50 | 609.75 | 610.84 | 610.84 | 230,204 |
| 2025-10-24 | 621.01 | 626.25 | 620.88 | 621.43 | 621.43 | 112,314 |
| 2025-10-23 | 629.00 | 633.88 | 620.00 | 625.49 | 625.49 | 245,354 |
| 2025-10-22 | 632.15 | 635.90 | 629.50 | 630.19 | 630.19 | 208,547 |
| 2025-10-21 | 629.79 | 639.00 | 627.90 | 632.14 | 606.52 | 281,362 |
| 2025-10-20 | 644.00 | 644.00 | 628.00 | 629.79 | 629.79 | 419,831 |
| 2025-10-17 | 662.50 | 662.50 | 644.01 | 645.70 | 645.70 | 475,526 |
| 2025-10-16 | 724.00 | 725.25 | 708.00 | 711.26 | 711.26 | 438,707 |
| 2025-10-15 | 719.00 | 732.00 | 715.00 | 719.06 | 719.06 | 629,640 |
| 2025-10-14 | 695.00 | 717.00 | 695.00 | 715.59 | 715.59 | 185,163 |
| 2025-10-13 | 705.00 | 705.00 | 682.08 | 691.40 | 691.40 | 555,775 |
| 2025-10-10 | 710.00 | 718.45 | 706.01 | 707.93 | 707.93 | 347,580 |
| 2025-10-09 | 707.00 | 716.00 | 707.00 | 711.71 | 711.71 | 189,826 |
| 2025-10-08 | 708.79 | 715.00 | 690.00 | 709.72 | 709.72 | 348,613 |
| 2025-10-07 | 705.01 | 725.00 | 705.01 | 708.79 | 708.79 | 611,202 |
| 2025-10-06 | 737.00 | 739.01 | 730.30 | 733.20 | 733.20 | 398,402 |
| 2025-10-03 | 739.00 | 739.00 | 731.00 | 736.20 | 736.20 | 384,389 |
| 2025-10-02 | 729.00 | 734.55 | 727.00 | 734.10 | 734.10 | 232,798 |
| 2025-10-01 | 740.98 | 744.00 | 723.00 | 726.90 | 726.90 | 866,474 |
| 2025-09-30 | 727.00 | 744.95 | 727.00 | 739.63 | 739.63 | 508,066 |
| 2025-09-29 | 706.00 | 726.45 | 706.00 | 724.48 | 724.48 | 477,229 |
| 2025-09-26 | 694.50 | 705.11 | 693.00 | 704.48 | 704.48 | 438,516 |
| 2025-09-25 | 692.00 | 694.67 | 690.80 | 692.59 | 692.59 | 396,639 |
| 2025-09-24 | 689.54 | 693.97 | 689.54 | 690.78 | 690.78 | 158,045 |
| 2025-09-23 | 687.00 | 690.00 | 687.00 | 689.54 | 689.54 | 130,968 |
| 2025-09-22 | 692.00 | 692.00 | 682.01 | 686.72 | 686.72 | 203,199 |
| 2025-09-19 | 688.00 | 692.00 | 685.01 | 687.79 | 687.79 | 186,048 |
| 2025-09-18 | 680.00 | 690.90 | 680.00 | 687.23 | 687.23 | 222,459 |
| 2025-09-17 | 681.90 | 685.98 | 678.00 | 679.66 | 679.66 | 203,235 |
| 2025-09-16 | 680.99 | 681.65 | 677.00 | 679.03 | 679.03 | 220,992 |
| 2025-09-15 | 682.00 | 685.00 | 679.50 | 679.97 | 679.97 | 127,069 |
| 2025-09-12 | 687.00 | 689.00 | 680.20 | 681.23 | 681.23 | 213,694 |
| 2025-09-11 | 688.00 | 693.90 | 686.06 | 686.94 | 686.94 | 243,454 |
| 2025-09-10 | 681.00 | 696.00 | 679.00 | 687.63 | 687.63 | 497,338 |
| 2025-09-09 | 676.10 | 684.00 | 674.00 | 680.32 | 680.32 | 332,240 |
| 2025-09-08 | 674.00 | 679.99 | 674.00 | 675.43 | 675.43 | 377,251 |
| 2025-09-05 | 661.26 | 674.99 | 661.00 | 673.13 | 673.13 | 382,263 |
| 2025-09-04 | 657.01 | 662.00 | 653.00 | 661.25 | 661.25 | 173,224 |
| 2025-09-03 | 658.00 | 659.00 | 656.03 | 657.07 | 657.07 | 195,529 |
| 2025-09-02 | 659.00 | 659.98 | 655.83 | 657.71 | 657.71 | 160,920 |
| 2025-09-01 | 663.58 | 667.00 | 656.60 | 659.24 | 659.24 | 266,558 |
| 2025-08-29 | 661.00 | 669.00 | 660.90 | 661.21 | 661.21 | 234,993 |
| 2025-08-28 | 663.00 | 663.99 | 657.00 | 661.70 | 661.70 | 123,361 |
| 2025-08-27 | 660.00 | 664.99 | 654.50 | 655.56 | 655.56 | 172,221 |
| 2025-08-26 | 647.99 | 665.00 | 646.98 | 658.86 | 658.86 | 417,761 |
| 2025-08-25 | 649.55 | 651.98 | 646.90 | 647.07 | 647.07 | 74,877 |
| 2025-08-22 | 648.70 | 653.50 | 647.90 | 649.08 | 649.08 | 114,063 |
| 2025-08-21 | 651.00 | 655.00 | 646.00 | 648.70 | 648.70 | 157,023 |
| 2025-08-20 | 646.03 | 651.00 | 645.50 | 650.05 | 650.05 | 185,066 |
| 2025-08-19 | 647.99 | 649.00 | 644.25 | 646.03 | 646.03 | 112,335 |
| 2025-08-18 | 643.00 | 649.90 | 641.06 | 646.91 | 646.91 | 186,117 |
| 2025-08-15 | 647.00 | 648.00 | 640.01 | 642.89 | 642.89 | 268,127 |
| 2025-08-13 | 647.00 | 648.00 | 643.76 | 644.30 | 644.30 | 264,794 |
| 2025-08-12 | 640.00 | 647.00 | 638.49 | 645.19 | 645.19 | 810,084 |
| 2025-08-11 | 639.10 | 653.99 | 636.95 | 637.95 | 637.95 | 1,244,879 |
| 2025-08-08 | 647.11 | 652.00 | 636.20 | 638.60 | 638.60 | 278,310 |
| 2025-08-07 | 650.00 | 650.00 | 644.00 | 647.11 | 647.11 | 204,322 |
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.