Pakistan Oilfields Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 649.46 | 654.50 | 645.13 | 648.19 | 648.19 | 168,210 |
| 2025-08-05 | 649.60 | 651.99 | 641.20 | 649.45 | 649.45 | 210,328 |
| 2025-08-04 | 660.00 | 663.00 | 648.00 | 649.60 | 649.60 | 557,948 |
| 2025-08-01 | 645.00 | 659.88 | 638.00 | 655.37 | 655.37 | 581,404 |
| 2025-07-31 | 620.00 | 669.48 | 620.00 | 648.36 | 648.36 | 813,579 |
| 2025-07-30 | 615.00 | 619.99 | 614.01 | 617.36 | 617.36 | 115,876 |
| 2025-07-29 | 615.99 | 620.00 | 610.75 | 617.09 | 617.09 | 351,397 |
| 2025-07-28 | 615.00 | 616.00 | 610.00 | 611.50 | 611.50 | 129,017 |
| 2025-07-25 | 613.00 | 618.00 | 613.00 | 614.72 | 614.72 | 213,697 |
| 2025-07-24 | 610.00 | 617.00 | 610.00 | 615.18 | 615.18 | 207,958 |
| 2025-07-23 | 611.88 | 612.00 | 607.00 | 610.02 | 610.02 | 346,952 |
| 2025-07-22 | 605.01 | 609.70 | 605.00 | 608.55 | 608.55 | 230,948 |
| 2025-07-21 | 604.76 | 607.00 | 603.50 | 604.50 | 604.50 | 324,183 |
| 2025-07-18 | 607.00 | 611.00 | 604.00 | 604.76 | 604.76 | 250,484 |
| 2025-07-17 | 603.37 | 610.00 | 602.00 | 605.97 | 605.97 | 146,409 |
| 2025-07-16 | 608.33 | 608.33 | 601.11 | 603.37 | 603.37 | 81,323 |
| 2025-07-15 | 605.73 | 613.47 | 602.00 | 604.18 | 604.18 | 241,475 |
| 2025-07-14 | 605.45 | 606.51 | 601.01 | 605.73 | 605.73 | 168,066 |
| 2025-07-11 | 599.99 | 604.00 | 586.36 | 603.94 | 603.94 | 122,076 |
| 2025-07-10 | 599.33 | 603.00 | 596.00 | 598.06 | 598.06 | 76,368 |
| 2025-07-09 | 601.04 | 601.04 | 598.00 | 599.31 | 599.31 | 66,570 |
| 2025-07-08 | 601.50 | 603.00 | 598.00 | 599.35 | 599.35 | 114,229 |
| 2025-07-07 | 603.50 | 605.00 | 598.13 | 600.89 | 600.89 | 249,853 |
| 2025-07-04 | 595.33 | 604.00 | 591.99 | 599.53 | 599.53 | 141,236 |
| 2025-07-03 | 595.00 | 600.00 | 590.00 | 595.33 | 595.33 | 215,201 |
| 2025-07-02 | 600.00 | 605.00 | 594.05 | 596.66 | 596.66 | 328,065 |
| 2025-07-01 | 591.41 | 602.00 | 591.00 | 598.88 | 598.88 | 375,906 |
| 2025-06-30 | 577.77 | 595.00 | 571.00 | 590.17 | 590.17 | 501,848 |
| 2025-06-27 | 540.98 | 573.00 | 537.81 | 570.32 | 570.32 | 845,681 |
| 2025-06-26 | 542.40 | 545.45 | 536.52 | 537.72 | 537.72 | 195,494 |
| 2025-06-25 | 540.11 | 541.99 | 540.00 | 541.50 | 541.50 | 257,527 |
| 2025-06-24 | 539.90 | 541.90 | 537.00 | 540.11 | 540.11 | 1,205,993 |
| 2025-06-23 | 536.48 | 537.00 | 529.00 | 534.68 | 534.68 | 277,704 |
| 2025-06-20 | 538.10 | 542.00 | 535.50 | 536.48 | 536.48 | 150,209 |
| 2025-06-19 | 540.00 | 543.00 | 538.01 | 539.57 | 539.57 | 124,777 |
| 2025-06-18 | 540.70 | 540.81 | 538.01 | 539.76 | 539.76 | 259,207 |
| 2025-06-17 | 542.00 | 543.00 | 539.48 | 540.81 | 540.81 | 213,701 |
| 2025-06-16 | 535.50 | 550.70 | 535.50 | 541.98 | 541.98 | 165,324 |
| 2025-06-13 | 536.50 | 547.00 | 525.00 | 543.29 | 543.29 | 595,674 |
| 2025-06-12 | 536.00 | 543.00 | 536.00 | 537.07 | 537.07 | 280,060 |
| 2025-06-11 | 533.00 | 535.96 | 529.00 | 533.27 | 533.27 | 406,971 |
| 2025-06-10 | 531.99 | 532.98 | 528.03 | 530.30 | 530.30 | 62,589 |
| 2025-06-05 | 527.99 | 531.48 | 526.25 | 530.37 | 530.37 | 81,472 |
| 2025-06-04 | 532.00 | 532.00 | 524.98 | 526.16 | 526.16 | 565,576 |
| 2025-06-03 | 529.99 | 534.00 | 525.00 | 529.67 | 529.67 | 226,248 |
| 2025-06-02 | 528.00 | 531.00 | 524.90 | 525.52 | 525.52 | 518,801 |
| 2025-05-30 | 536.49 | 540.00 | 526.09 | 527.25 | 527.25 | 204,629 |
| 2025-05-29 | 535.00 | 537.90 | 530.00 | 534.26 | 534.26 | 245,344 |
| 2025-05-27 | 539.99 | 539.99 | 532.80 | 533.26 | 533.26 | 61,615 |
| 2025-05-26 | 537.00 | 537.99 | 534.00 | 535.06 | 535.06 | 37,462 |
| 2025-05-23 | 538.80 | 540.98 | 535.74 | 537.16 | 537.16 | 43,724 |
| 2025-05-22 | 536.90 | 543.80 | 534.02 | 538.40 | 538.40 | 260,133 |
| 2025-05-21 | 533.62 | 538.70 | 532.11 | 536.86 | 536.86 | 72,642 |
| 2025-05-20 | 538.62 | 538.90 | 532.89 | 534.70 | 534.70 | 69,859 |
| 2025-05-19 | 540.00 | 542.50 | 533.60 | 538.62 | 538.62 | 83,353 |
| 2025-05-16 | 540.00 | 540.31 | 536.50 | 537.29 | 537.29 | 78,626 |
| 2025-05-15 | 535.00 | 542.00 | 532.02 | 540.31 | 540.31 | 260,489 |
| 2025-05-14 | 536.07 | 541.89 | 530.25 | 531.62 | 531.62 | 245,782 |
| 2025-05-13 | 563.56 | 563.56 | 536.00 | 540.47 | 540.47 | 469,630 |
| 2025-05-12 | 530.11 | 562.70 | 530.11 | 560.51 | 560.51 | 858,347 |
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.