Pakistan Oilfields Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 575.00 | 580.00 | 574.00 | 579.72 | 579.72 | 158,027 |
| 2024-11-12 | 578.50 | 580.00 | 570.00 | 571.33 | 571.33 | 139,005 |
| 2024-11-11 | 581.95 | 585.00 | 574.00 | 578.01 | 578.01 | 142,472 |
| 2024-11-08 | 575.26 | 581.95 | 575.26 | 580.05 | 580.05 | 130,382 |
| 2024-11-07 | 579.97 | 579.97 | 575.10 | 576.67 | 576.67 | 55,757 |
| 2024-11-06 | 579.00 | 580.00 | 573.00 | 578.31 | 578.31 | 128,307 |
| 2024-11-05 | 577.00 | 582.00 | 573.50 | 578.70 | 578.70 | 196,148 |
| 2024-11-04 | 577.80 | 580.01 | 571.25 | 576.32 | 576.32 | 120,894 |
| 2024-11-01 | 572.25 | 580.00 | 565.00 | 576.91 | 576.91 | 120,103 |
| 2024-10-31 | 575.00 | 577.99 | 571.30 | 573.28 | 573.28 | 108,161 |
| 2024-10-30 | 579.00 | 579.00 | 570.00 | 575.12 | 575.12 | 158,594 |
| 2024-10-29 | 570.00 | 577.00 | 568.60 | 572.17 | 572.17 | 188,848 |
| 2024-10-28 | 559.40 | 577.38 | 556.00 | 569.30 | 569.30 | 321,527 |
| 2024-10-25 | 559.99 | 563.00 | 554.00 | 555.41 | 555.41 | 215,899 |
| 2024-10-24 | 550.10 | 557.77 | 550.00 | 556.45 | 556.45 | 355,835 |
| 2024-10-23 | 556.00 | 558.49 | 549.00 | 551.03 | 551.03 | 476,642 |
| 2024-10-22 | 559.00 | 560.99 | 555.00 | 555.49 | 555.49 | 237,523 |
| 2024-10-21 | 560.00 | 564.95 | 558.00 | 559.00 | 559.00 | 288,588 |
| 2024-10-18 | 580.10 | 587.00 | 562.11 | 565.21 | 565.21 | 602,827 |
| 2024-10-17 | 605.47 | 605.47 | 585.00 | 587.74 | 587.74 | 301,082 |
| 2024-10-16 | 610.60 | 611.00 | 600.10 | 601.85 | 601.85 | 485,370 |
| 2024-10-15 | 603.50 | 612.00 | 603.00 | 610.61 | 610.61 | 191,471 |
| 2024-10-14 | 610.00 | 620.25 | 600.00 | 603.49 | 603.49 | 328,120 |
| 2024-10-11 | 610.01 | 613.00 | 600.26 | 608.20 | 608.20 | 133,809 |
| 2024-10-10 | 607.00 | 615.05 | 604.00 | 609.73 | 609.73 | 147,062 |
| 2024-10-09 | 625.00 | 635.00 | 605.02 | 607.26 | 607.26 | 4,662,163 |
| 2024-10-08 | 680.00 | 697.98 | 679.00 | 692.88 | 692.88 | 999,105 |
| 2024-10-07 | 650.00 | 691.00 | 645.00 | 677.93 | 677.93 | 757,917 |
| 2024-10-04 | 629.10 | 653.53 | 629.01 | 648.74 | 648.74 | 445,784 |
| 2024-10-03 | 627.00 | 633.00 | 624.02 | 630.91 | 630.91 | 288,459 |
| 2024-10-02 | 617.37 | 625.00 | 617.37 | 623.92 | 623.92 | 319,044 |
| 2024-10-01 | 625.00 | 625.99 | 616.50 | 617.37 | 617.37 | 281,106 |
| 2024-09-30 | 624.99 | 628.00 | 622.00 | 624.93 | 624.93 | 187,715 |
| 2024-09-27 | 624.00 | 624.85 | 620.02 | 623.40 | 623.40 | 244,258 |
| 2024-09-26 | 619.00 | 624.39 | 619.00 | 623.93 | 623.93 | 195,143 |
| 2024-09-25 | 619.00 | 620.49 | 617.00 | 618.57 | 618.57 | 138,823 |
| 2024-09-24 | 617.00 | 620.00 | 615.51 | 617.19 | 617.19 | 143,654 |
| 2024-09-23 | 619.99 | 620.77 | 614.01 | 619.25 | 619.25 | 143,845 |
| 2024-09-20 | 613.94 | 620.50 | 609.50 | 615.99 | 615.99 | 819,898 |
| 2024-09-19 | 602.00 | 623.80 | 602.00 | 611.38 | 611.38 | 381,561 |
| 2024-09-18 | 589.84 | 604.00 | 588.00 | 601.81 | 601.81 | 317,158 |
| 2024-09-16 | 594.94 | 595.00 | 585.11 | 587.70 | 587.70 | 114,238 |
| 2024-09-13 | 589.80 | 593.89 | 585.00 | 588.69 | 588.69 | 425,328 |
| 2024-09-12 | 583.01 | 587.00 | 583.01 | 585.40 | 585.40 | 54,503 |
| 2024-09-11 | 590.00 | 590.00 | 582.01 | 583.27 | 583.27 | 251,772 |
| 2024-09-10 | 585.00 | 590.00 | 584.00 | 589.01 | 589.01 | 108,626 |
| 2024-09-09 | 587.00 | 587.00 | 580.51 | 583.38 | 583.38 | 150,651 |
| 2024-09-06 | 588.99 | 588.99 | 578.10 | 582.78 | 582.78 | 170,198 |
| 2024-09-05 | 589.00 | 590.99 | 583.00 | 586.91 | 586.91 | 89,518 |
| 2024-09-04 | 598.90 | 600.48 | 583.50 | 587.93 | 587.93 | 613,959 |
| 2024-09-03 | 600.50 | 604.98 | 595.00 | 598.22 | 598.22 | 156,641 |
| 2024-09-02 | 602.56 | 620.00 | 598.00 | 600.37 | 600.37 | 1,081,577 |
| 2024-08-30 | 599.00 | 603.00 | 593.00 | 599.83 | 599.83 | 203,966 |
| 2024-08-29 | 595.00 | 595.00 | 592.10 | 593.75 | 593.75 | 106,578 |
| 2024-08-28 | 593.00 | 596.00 | 591.20 | 595.00 | 595.00 | 206,408 |
| 2024-08-27 | 600.00 | 602.00 | 591.85 | 592.81 | 592.81 | 169,689 |
| 2024-08-26 | 597.99 | 604.00 | 591.75 | 596.37 | 596.37 | 254,197 |
| 2024-08-23 | 597.00 | 599.00 | 593.50 | 594.36 | 594.36 | 34,975 |
| 2024-08-22 | 595.00 | 604.00 | 590.01 | 593.28 | 593.28 | 98,978 |
| 2024-08-21 | 597.99 | 599.00 | 591.10 | 593.61 | 593.61 | 61,012 |
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.