Pakistan Oilfields Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	495.00	519.99	495.00	513.88	513.88	424,221
2025-05-08	511.00	517.99	465.00	488.23	488.23	425,677
2025-05-07	500.00	515.11	490.00	511.43	511.43	259,865
2025-05-06	512.00	518.98	510.55	515.83	515.83	159,388
2025-05-05	513.13	515.81	507.00	508.73	508.73	170,468
2025-05-02	510.81	524.00	510.81	514.24	514.24	262,831
2025-04-30	509.90	511.00	504.00	505.09	505.09	342,774
2025-04-29	502.34	514.98	502.34	509.89	509.89	101,917
2025-04-28	515.02	524.89	505.01	514.20	514.20	255,142
2025-04-25	516.00	522.94	510.01	514.60	514.60	149,907
2025-04-24	525.00	525.00	515.00	517.40	517.40	165,744
2025-04-23	532.00	538.00	521.26	526.69	526.69	179,385
2025-04-22	532.98	538.00	528.99	531.94	531.94	212,386
2025-04-21	529.50	533.00	529.50	530.31	530.31	119,030
2025-04-18	527.81	531.99	525.50	529.25	529.25	132,014
2025-04-17	527.49	530.00	525.53	527.81	527.81	150,051
2025-04-16	532.98	533.50	528.00	529.21	529.21	134,671
2025-04-15	528.68	534.97	528.68	529.79	529.79	108,243
2025-04-14	526.98	529.89	523.00	528.67	528.67	121,896
2025-04-11	530.88	530.88	525.00	525.78	525.78	90,049
2025-04-10	534.99	535.00	528.00	530.88	530.88	175,063
2025-04-09	524.00	524.00	500.00	520.01	520.01	286,668
2025-04-08	528.00	535.00	522.01	525.83	525.83	338,471
2025-04-07	546.00	546.00	495.00	524.99	524.99	1,183,485
2025-04-04	569.90	569.90	540.00	546.37	546.37	928,292
2025-04-03	568.00	570.90	564.32	566.57	566.57	297,827
2025-03-27	565.00	568.96	562.50	566.65	566.65	198,975
2025-03-26	565.00	567.90	560.05	563.36	563.36	160,911
2025-03-25	561.64	564.50	556.52	559.87	559.87	143,077
2025-03-24	561.00	565.10	559.80	561.64	561.64	165,945
2025-03-21	555.82	561.00	555.00	560.33	560.33	181,915
2025-03-20	557.00	563.00	553.00	555.82	555.82	513,294
2025-03-19	561.05	561.90	555.00	556.31	556.31	208,598
2025-03-18	552.98	561.00	552.98	559.59	559.59	220,058
2025-03-17	557.49	562.00	545.00	552.98	552.98	304,930
2025-03-14	555.00	558.00	553.90	555.44	555.44	123,061
2025-03-13	559.00	560.00	553.00	555.07	555.07	202,425
2025-03-12	563.32	563.90	558.00	558.89	558.89	144,451
2025-03-11	569.21	572.09	562.00	563.31	563.31	190,335
2025-03-10	559.00	574.89	559.00	569.05	569.05	312,489
2025-03-07	555.48	559.00	555.00	557.56	557.56	252,685
2025-03-06	550.00	556.00	549.00	553.27	553.27	1,171,864
2025-03-05	559.55	562.90	548.00	549.85	549.85	358,143
2025-03-04	564.00	564.00	554.34	556.61	556.61	234,514
2025-03-03	561.21	565.97	560.20	564.30	564.30	116,726
2025-02-28	568.51	571.90	560.00	561.77	561.77	193,066
2025-02-27	572.00	575.00	568.00	568.44	568.44	213,154
2025-02-26	580.98	580.98	570.00	570.87	570.87	232,211
2025-02-25	577.00	589.00	572.95	579.62	579.62	465,201
2025-02-24	575.05	575.80	568.50	574.59	574.59	226,064
2025-02-21	582.69	582.69	573.00	575.21	575.21	137,272
2025-02-20	581.00	584.00	575.15	579.69	579.69	137,994
2025-02-19	584.90	584.90	579.00	580.82	580.82	59,777
2025-02-18	573.00	582.97	565.15	580.35	580.35	99,331
2025-02-17	581.10	583.99	559.55	570.93	570.93	262,752
2025-02-14	585.08	586.99	580.01	581.09	581.09	75,047
2025-02-13	586.00	590.95	582.55	585.08	585.08	139,434
2025-02-12	588.00	592.00	584.91	585.50	585.50	218,031
2025-02-11	585.00	594.99	585.00	586.77	586.77	398,440
2025-02-10	587.00	589.95	579.95	586.07	586.07	179,524

← NewerPage 7 of 21 · 1,241 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.