Pakistan Oilfields Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 664.00 | 672.73 | 664.00 | 671.30 | 671.30 | 155,653 |
| 2026-10-15 | 663.01 | 665.00 | 661.60 | 663.41 | 663.41 | 98,712 |
| 2026-10-14 | 666.20 | 667.00 | 661.61 | 662.26 | 662.26 | 140,801 |
| 2026-10-13 | 673.03 | 673.03 | 665.01 | 666.09 | 666.09 | 263,796 |
| 2026-10-12 | 686.99 | 694.00 | 671.00 | 673.03 | 673.03 | 578,831 |
| 2026-10-09 | 762.45 | 766.00 | 760.00 | 764.29 | 764.29 | 393,031 |
| 2026-10-08 | 770.00 | 770.00 | 755.99 | 759.52 | 759.52 | 301,732 |
| 2026-10-07 | 770.00 | 770.49 | 767.00 | 769.91 | 769.91 | 363,175 |
| 2026-10-06 | 763.00 | 769.98 | 760.02 | 768.41 | 768.41 | 395,608 |
| 2026-10-05 | 755.00 | 763.50 | 755.00 | 762.87 | 762.87 | 428,457 |
| 2026-10-02 | 755.00 | 756.00 | 752.02 | 754.13 | 754.13 | 135,038 |
| 2026-10-01 | 756.32 | 758.00 | 753.00 | 753.52 | 753.52 | 167,398 |
| 2026-09-30 | 751.50 | 757.99 | 751.50 | 755.00 | 755.00 | 106,147 |
| 2026-09-29 | 753.00 | 759.50 | 748.00 | 750.51 | 750.51 | 267,964 |
| 2026-09-28 | 748.30 | 753.90 | 748.30 | 752.44 | 752.44 | 261,258 |
| 2026-09-25 | 748.58 | 751.50 | 744.53 | 747.22 | 747.22 | 173,330 |
| 2026-09-24 | 749.99 | 751.99 | 747.02 | 748.58 | 748.58 | 93,856 |
| 2026-09-23 | 747.00 | 752.00 | 747.00 | 748.84 | 748.84 | 213,984 |
| 2026-09-22 | 747.01 | 749.01 | 745.00 | 746.65 | 746.65 | 99,387 |
| 2026-09-21 | 743.00 | 748.00 | 742.00 | 746.40 | 746.40 | 192,076 |
| 2026-09-18 | 740.17 | 746.51 | 739.50 | 741.48 | 741.48 | 115,635 |
| 2026-09-17 | 733.40 | 744.23 | 733.40 | 740.17 | 740.17 | 143,428 |
| 2026-09-16 | 737.00 | 746.97 | 732.86 | 733.42 | 733.42 | 314,658 |
| 2026-09-15 | 720.00 | 749.99 | 720.00 | 736.89 | 736.89 | 326,665 |
| 2026-09-14 | 715.80 | 720.75 | 714.80 | 718.94 | 718.94 | 110,944 |
| 2026-09-11 | 725.51 | 725.51 | 713.00 | 715.84 | 715.84 | 795,496 |
| 2026-09-10 | 730.96 | 730.96 | 725.51 | 726.26 | 726.26 | 109,095 |
| 2026-09-09 | 728.20 | 731.99 | 727.50 | 729.58 | 729.58 | 96,419 |
| 2026-09-08 | 729.01 | 730.70 | 726.50 | 727.21 | 727.21 | 150,170 |
| 2026-09-07 | 732.00 | 732.00 | 726.50 | 729.38 | 729.38 | 108,430 |
| 2026-09-04 | 733.00 | 733.00 | 726.00 | 730.21 | 730.21 | 100,967 |
| 2026-09-03 | 734.89 | 734.89 | 729.70 | 731.57 | 731.57 | 78,273 |
| 2026-09-02 | 729.95 | 733.00 | 725.14 | 729.30 | 729.30 | 142,813 |
| 2026-09-01 | 736.00 | 737.68 | 729.03 | 730.04 | 730.04 | 205,978 |
| 2026-08-31 | 739.00 | 742.00 | 732.85 | 734.56 | 734.56 | 194,446 |
| 2026-08-28 | 750.00 | 750.99 | 738.50 | 739.40 | 739.40 | 439,594 |
| 2026-08-27 | 748.00 | 765.00 | 745.00 | 747.47 | 747.47 | 1,261,270 |
| 2026-08-25 | 723.90 | 724.99 | 717.00 | 722.89 | 722.89 | 214,891 |
| 2026-08-24 | 724.99 | 726.00 | 715.00 | 719.41 | 719.41 | 530,713 |
| 2026-08-21 | 719.98 | 719.98 | 709.00 | 717.80 | 717.80 | 378,874 |
| 2026-08-20 | 715.12 | 720.09 | 714.30 | 718.04 | 718.04 | 204,478 |
| 2026-08-19 | 716.00 | 721.88 | 712.50 | 715.12 | 715.12 | 196,704 |
| 2026-08-18 | 722.00 | 723.00 | 715.05 | 717.39 | 717.39 | 182,526 |
| 2026-08-17 | 722.49 | 722.50 | 716.80 | 721.70 | 721.70 | 293,780 |
| 2026-08-13 | 730.00 | 730.00 | 710.01 | 716.34 | 716.34 | 344,685 |
| 2026-08-12 | 695.01 | 728.00 | 695.01 | 724.40 | 724.40 | 913,117 |
| 2026-08-11 | 695.00 | 705.00 | 694.50 | 700.88 | 700.88 | 755,727 |
| 2026-08-10 | 691.87 | 699.00 | 691.87 | 695.02 | 695.02 | 337,115 |
| 2026-08-07 | 691.49 | 693.50 | 687.50 | 688.63 | 688.63 | 459,007 |
| 2026-08-06 | 690.00 | 692.80 | 688.00 | 689.72 | 689.72 | 315,522 |
| 2026-08-05 | 690.10 | 692.00 | 687.60 | 688.27 | 688.27 | 214,870 |
| 2026-08-04 | 692.70 | 692.70 | 687.01 | 688.01 | 688.01 | 261,886 |
| 2026-08-03 | 690.00 | 694.00 | 687.00 | 687.97 | 687.97 | 135,900 |
| 2026-07-31 | 683.00 | 693.00 | 683.00 | 686.98 | 686.98 | 163,661 |
| 2026-07-30 | 680.00 | 686.00 | 680.00 | 683.00 | 683.00 | 99,390 |
| 2026-07-29 | 683.00 | 686.00 | 682.00 | 685.41 | 685.41 | 75,016 |
| 2026-07-28 | 685.95 | 687.50 | 682.25 | 684.19 | 684.19 | 103,303 |
| 2026-07-27 | 679.80 | 684.50 | 676.00 | 682.24 | 682.24 | 90,176 |
| 2026-07-24 | 672.10 | 675.00 | 668.20 | 670.02 | 670.02 | 130,346 |
| 2026-07-23 | 677.49 | 680.97 | 671.00 | 672.12 | 672.12 | 97,568 |
Page 1 of 21 · 1,243 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.