Pakistan Oilfields Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 593.00 | 595.00 | 586.98 | 589.74 | 589.74 | 196,574 |
| 2025-02-06 | 611.00 | 613.00 | 585.00 | 592.16 | 592.16 | 448,261 |
| 2025-02-04 | 644.99 | 645.00 | 632.00 | 635.77 | 635.77 | 339,499 |
| 2025-02-03 | 647.00 | 647.00 | 638.01 | 639.66 | 639.66 | 137,227 |
| 2025-01-31 | 637.17 | 654.44 | 637.17 | 645.05 | 645.05 | 321,882 |
| 2025-01-30 | 637.00 | 642.00 | 636.00 | 638.26 | 638.26 | 182,556 |
| 2025-01-29 | 641.00 | 642.00 | 633.75 | 639.50 | 639.50 | 218,954 |
| 2025-01-28 | 640.00 | 645.00 | 635.00 | 640.99 | 640.99 | 206,194 |
| 2025-01-27 | 632.00 | 645.00 | 625.10 | 640.11 | 640.11 | 539,732 |
| 2025-01-24 | 634.90 | 635.00 | 625.05 | 631.37 | 631.37 | 276,709 |
| 2025-01-23 | 632.99 | 634.90 | 627.00 | 633.46 | 633.46 | 191,306 |
| 2025-01-22 | 637.55 | 638.00 | 624.80 | 629.13 | 629.13 | 183,795 |
| 2025-01-21 | 644.60 | 646.00 | 635.00 | 637.55 | 637.55 | 123,438 |
| 2025-01-20 | 641.00 | 649.00 | 641.00 | 644.60 | 644.60 | 241,424 |
| 2025-01-17 | 628.50 | 644.00 | 625.50 | 640.94 | 640.94 | 389,819 |
| 2025-01-16 | 634.97 | 634.97 | 625.00 | 625.36 | 625.36 | 143,922 |
| 2025-01-15 | 628.00 | 632.99 | 623.50 | 629.80 | 629.80 | 160,141 |
| 2025-01-14 | 629.00 | 631.00 | 623.50 | 624.35 | 624.35 | 141,385 |
| 2025-01-13 | 624.49 | 625.00 | 619.51 | 622.98 | 622.98 | 144,790 |
| 2025-01-10 | 620.00 | 624.95 | 615.00 | 622.67 | 622.67 | 167,152 |
| 2025-01-09 | 621.00 | 626.80 | 617.50 | 620.26 | 620.26 | 150,183 |
| 2025-01-08 | 632.99 | 634.00 | 621.00 | 622.74 | 622.74 | 191,502 |
| 2025-01-07 | 631.00 | 635.00 | 618.99 | 629.46 | 629.46 | 273,092 |
| 2025-01-06 | 635.51 | 639.95 | 630.00 | 630.50 | 630.50 | 219,430 |
| 2025-01-03 | 633.90 | 638.00 | 624.01 | 635.60 | 635.60 | 247,108 |
| 2025-01-02 | 636.22 | 640.86 | 631.11 | 633.52 | 633.52 | 325,191 |
| 2025-01-01 | 631.00 | 642.49 | 629.00 | 636.22 | 636.22 | 380,581 |
| 2024-12-31 | 645.00 | 645.00 | 630.00 | 631.62 | 631.62 | 228,922 |
| 2024-12-30 | 635.00 | 644.44 | 635.00 | 641.03 | 641.03 | 227,508 |
| 2024-12-27 | 633.00 | 640.50 | 627.00 | 631.13 | 631.13 | 296,075 |
| 2024-12-26 | 650.00 | 650.00 | 625.05 | 630.62 | 630.62 | 174,840 |
| 2024-12-24 | 660.00 | 664.00 | 639.00 | 644.32 | 644.32 | 449,878 |
| 2024-12-23 | 641.00 | 655.00 | 636.01 | 654.00 | 654.00 | 315,642 |
| 2024-12-20 | 623.00 | 636.00 | 615.00 | 633.07 | 633.07 | 592,838 |
| 2024-12-19 | 655.00 | 663.00 | 613.13 | 623.42 | 623.42 | 686,525 |
| 2024-12-18 | 674.00 | 699.00 | 655.00 | 661.31 | 661.31 | 806,681 |
| 2024-12-17 | 644.00 | 674.98 | 638.00 | 662.15 | 662.15 | 1,211,241 |
| 2024-12-16 | 635.00 | 651.50 | 634.00 | 642.77 | 642.77 | 822,892 |
| 2024-12-13 | 640.00 | 648.00 | 623.77 | 629.22 | 629.22 | 559,442 |
| 2024-12-12 | 615.00 | 639.00 | 615.00 | 633.09 | 633.09 | 724,295 |
| 2024-12-11 | 605.05 | 619.00 | 605.05 | 613.05 | 613.05 | 279,775 |
| 2024-12-10 | 610.01 | 617.00 | 597.60 | 605.04 | 605.04 | 547,770 |
| 2024-12-09 | 611.06 | 613.00 | 600.00 | 609.58 | 609.58 | 621,613 |
| 2024-12-06 | 619.98 | 620.00 | 610.00 | 611.06 | 611.06 | 343,922 |
| 2024-12-05 | 617.00 | 619.98 | 609.02 | 616.69 | 616.69 | 301,107 |
| 2024-12-04 | 611.00 | 619.40 | 606.00 | 613.41 | 613.41 | 237,346 |
| 2024-12-03 | 579.20 | 622.22 | 577.50 | 606.07 | 606.07 | 731,686 |
| 2024-12-02 | 577.00 | 581.00 | 575.73 | 578.85 | 578.85 | 184,321 |
| 2024-11-29 | 580.00 | 583.00 | 573.00 | 575.73 | 575.73 | 372,484 |
| 2024-11-28 | 582.00 | 582.00 | 572.87 | 579.29 | 579.29 | 441,938 |
| 2024-11-27 | 567.00 | 579.90 | 563.00 | 577.71 | 577.71 | 454,615 |
| 2024-11-26 | 575.00 | 575.00 | 553.00 | 556.99 | 556.99 | 425,615 |
| 2024-11-25 | 573.00 | 579.99 | 570.00 | 573.79 | 573.79 | 117,280 |
| 2024-11-22 | 577.50 | 578.99 | 573.00 | 574.41 | 574.41 | 176,523 |
| 2024-11-21 | 573.00 | 576.99 | 573.00 | 575.33 | 575.33 | 213,421 |
| 2024-11-20 | 577.10 | 577.50 | 570.52 | 572.98 | 572.98 | 185,365 |
| 2024-11-19 | 581.00 | 582.00 | 575.00 | 575.90 | 575.90 | 256,125 |
| 2024-11-18 | 576.99 | 580.40 | 575.00 | 579.89 | 579.89 | 242,160 |
| 2024-11-15 | 577.83 | 579.70 | 573.50 | 574.74 | 574.74 | 183,447 |
| 2024-11-14 | 577.05 | 579.44 | 575.01 | 577.83 | 577.83 | 159,973 |
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.