Punjab Oil Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 149.99 | 153.99 | 145.00 | 149.88 | 149.88 | 2,766 |
| 2026-10-19 | 145.50 | 154.65 | 145.50 | 149.19 | 149.19 | 516 |
| 2026-10-16 | 146.00 | 149.90 | 145.00 | 149.42 | 149.42 | 2,347 |
| 2026-10-15 | 149.95 | 150.95 | 136.66 | 141.23 | 141.23 | 3,386 |
| 2026-10-14 | 148.00 | 151.00 | 145.00 | 149.96 | 149.96 | 760 |
| 2026-10-13 | 154.50 | 154.50 | 147.00 | 147.96 | 147.96 | 238 |
| 2026-10-12 | 147.99 | 165.00 | 146.00 | 152.62 | 152.62 | 1,290 |
| 2026-10-09 | 143.00 | 150.00 | 142.10 | 150.00 | 150.00 | 1,226 |
| 2026-10-08 | 143.55 | 147.99 | 143.55 | 147.58 | 147.58 | 202 |
| 2026-10-07 | 144.20 | 145.00 | 142.03 | 143.53 | 143.53 | 395 |
| 2026-10-06 | 142.02 | 148.37 | 142.02 | 148.37 | 148.37 | 3 |
| 2026-10-05 | 144.00 | 148.37 | 142.09 | 148.37 | 148.37 | 170 |
| 2026-10-02 | 149.99 | 149.99 | 144.60 | 148.37 | 148.37 | 382 |
| 2026-10-01 | 147.87 | 147.87 | 144.06 | 144.06 | 144.06 | 22 |
| 2026-09-30 | 148.99 | 148.99 | 144.02 | 144.06 | 144.06 | 927 |
| 2026-09-29 | 143.00 | 149.00 | 142.10 | 143.16 | 143.16 | 4,152 |
| 2026-09-28 | 143.00 | 143.00 | 142.17 | 142.21 | 142.21 | 194 |
| 2026-09-25 | 146.95 | 146.95 | 142.17 | 142.17 | 142.17 | 101 |
| 2026-09-24 | 142.99 | 146.95 | 137.56 | 142.17 | 142.17 | 1,403 |
| 2026-09-23 | 146.10 | 154.90 | 137.00 | 143.37 | 143.37 | 22,129 |
| 2026-09-22 | 156.50 | 156.50 | 151.01 | 152.22 | 152.22 | 226 |
| 2026-09-21 | 151.79 | 157.00 | 151.00 | 152.22 | 152.22 | 803 |
| 2026-09-18 | 162.00 | 162.00 | 155.00 | 155.11 | 155.11 | 2,368 |
| 2026-09-17 | 152.00 | 160.00 | 151.26 | 160.00 | 160.00 | 7,687 |
| 2026-09-16 | 153.00 | 153.27 | 153.00 | 153.27 | 153.27 | 521 |
| 2026-09-14 | 152.50 | 153.27 | 152.50 | 153.27 | 153.27 | 63 |
| 2026-09-11 | 155.00 | 162.00 | 145.11 | 153.27 | 153.27 | 864 |
| 2026-09-10 | 153.65 | 155.00 | 150.00 | 150.03 | 150.03 | 301 |
| 2026-09-09 | 155.00 | 155.81 | 155.00 | 155.81 | 155.81 | 123 |
| 2026-09-08 | 154.00 | 158.00 | 154.00 | 155.81 | 155.81 | 2,373 |
| 2026-09-07 | 160.89 | 160.90 | 153.00 | 154.23 | 154.23 | 1,286 |
| 2026-09-04 | 164.98 | 164.98 | 152.00 | 152.10 | 152.10 | 901 |
| 2026-09-03 | 150.03 | 155.00 | 150.03 | 151.08 | 151.08 | 61 |
| 2026-09-02 | 159.99 | 159.99 | 151.00 | 151.08 | 151.08 | 3,975 |
| 2026-09-01 | 158.00 | 160.02 | 155.10 | 156.62 | 156.62 | 563 |
| 2026-08-31 | 164.00 | 164.95 | 153.06 | 161.93 | 161.93 | 4,456 |
| 2026-08-28 | 159.54 | 163.00 | 159.54 | 162.63 | 162.63 | 3,077 |
| 2026-08-27 | 166.99 | 166.99 | 154.56 | 159.78 | 159.78 | 702 |
| 2026-08-25 | 159.00 | 159.50 | 157.56 | 159.14 | 159.14 | 352 |
| 2026-08-24 | 157.00 | 162.00 | 157.00 | 160.00 | 160.00 | 532 |
| 2026-08-21 | 157.00 | 163.00 | 156.00 | 162.63 | 162.63 | 3,001 |
| 2026-08-20 | 170.00 | 170.00 | 151.01 | 159.78 | 159.78 | 3,626 |
| 2026-08-19 | 163.49 | 163.49 | 156.43 | 156.43 | 156.43 | 76 |
| 2026-08-18 | 167.74 | 167.74 | 152.56 | 156.43 | 156.43 | 6,169 |
| 2026-08-17 | 164.20 | 164.99 | 159.00 | 160.33 | 160.33 | 13,658 |
| 2026-08-13 | 167.00 | 167.00 | 162.00 | 164.00 | 164.00 | 1,145 |
| 2026-08-12 | 168.01 | 168.01 | 153.00 | 162.92 | 162.92 | 27,816 |
| 2026-08-11 | 167.11 | 177.00 | 167.11 | 169.69 | 169.69 | 3,683 |
| 2026-08-10 | 172.00 | 177.00 | 166.53 | 171.51 | 171.51 | 488 |
| 2026-08-07 | 169.53 | 188.86 | 162.50 | 172.00 | 172.00 | 974 |
| 2026-08-06 | 173.99 | 173.99 | 170.50 | 171.72 | 171.72 | 89 |
| 2026-08-05 | 171.50 | 173.01 | 170.00 | 171.72 | 171.72 | 3,062 |
| 2026-08-04 | 171.00 | 174.00 | 170.00 | 170.39 | 170.39 | 17,377 |
| 2026-08-03 | 173.34 | 177.31 | 164.10 | 173.65 | 173.65 | 1,560 |
| 2026-07-31 | 166.79 | 172.95 | 166.78 | 172.01 | 172.01 | 3,388 |
| 2026-07-30 | 166.18 | 172.00 | 166.17 | 170.00 | 170.00 | 7,021 |
| 2026-07-29 | 166.99 | 166.99 | 162.00 | 166.18 | 166.18 | 510 |
| 2026-07-28 | 168.50 | 168.50 | 161.67 | 161.67 | 161.67 | 30 |
| 2026-07-27 | 161.00 | 167.90 | 161.00 | 161.67 | 161.67 | 1,631 |
| 2026-07-24 | 166.00 | 168.99 | 154.01 | 160.00 | 160.00 | 8,271 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-10-18 | 1.5000 PKR |
| 2022-10-19 | 2.4000 PKR |
| 2021-10-20 | 1.0000 PKR |
| 2019-10-18 | 4.0000 PKR |
| 2019-05-09 | 3.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.