Punjab Oil Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	106.00	108.89	102.11	108.89	108.89	10
2024-08-12	100.10	108.89	100.10	108.89	108.89	123
2024-08-09	109.50	109.50	93.000	108.89	108.89	2,422
2024-08-08	104.99	104.99	100.00	100.10	100.10	1,290
2024-08-07	104.99	104.99	100.10	100.41	100.41	88
2024-08-06	104.99	104.99	100.41	100.41	100.41	174
2024-08-05	111.90	111.90	93.610	100.41	100.41	658
2024-08-02	107.00	107.00	103.76	103.76	103.76	186
2024-08-01	111.00	111.00	97.230	103.76	103.76	1,011
2024-07-31	108.00	112.00	107.36	108.03	108.03	136
2024-07-30	108.00	110.00	108.00	108.03	108.03	138
2024-07-29	108.50	112.00	108.03	108.03	108.03	9
2024-07-26	114.90	114.90	108.03	108.03	108.03	3
2024-07-25	111.90	111.90	108.00	108.03	108.03	633
2024-07-24	114.90	114.90	108.25	112.97	112.97	4
2024-07-23	114.00	114.00	108.12	112.97	112.97	354
2024-07-22	114.00	114.00	112.97	112.97	112.97	1,018
2024-07-19	116.00	116.00	109.00	109.02	109.02	1,469
2024-07-18	111.50	117.00	111.10	114.94	114.94	2,867
2024-07-15	109.05	112.45	109.05	111.52	111.52	523
2024-07-12	116.00	116.00	109.11	109.11	109.11	105
2024-07-11	109.50	110.00	109.00	109.11	109.11	251
2024-07-10	110.00	111.80	110.00	110.52	110.52	609
2024-07-09	113.00	113.00	109.00	110.42	110.42	178
2024-07-08	105.09	111.50	105.09	110.42	110.42	18
2024-07-05	113.00	114.75	109.15	110.42	110.42	142
2024-07-04	111.00	111.00	110.42	110.42	110.42	59
2024-07-03	112.99	112.99	110.42	110.42	110.42	10
2024-07-02	112.00	112.00	110.42	110.42	110.42	1
2024-07-01	110.00	113.44	110.00	110.42	110.42	55
2024-06-28	114.69	114.69	109.00	110.42	110.42	303
2024-06-26	109.25	114.39	109.25	110.42	110.42	500
2024-06-25	110.50	111.00	110.50	111.00	111.00	1,150
2024-06-24	114.69	114.70	109.03	109.03	109.03	60
2024-06-21	109.03	113.00	109.00	109.03	109.03	603
2024-06-20	109.00	111.25	109.00	111.01	111.01	25
2024-06-14	110.00	113.49	110.00	111.01	111.01	52
2024-06-13	112.99	112.99	111.01	111.01	111.01	1
2024-06-10	109.01	111.01	109.01	111.01	111.01	97
2024-06-07	111.01	113.00	109.02	111.01	111.01	1
2024-06-06	113.23	113.23	111.01	111.01	111.01	420
2024-06-05	110.00	112.30	109.87	110.12	110.12	1,144
2024-06-04	111.50	112.30	110.01	110.95	110.95	454
2024-06-03	111.00	112.50	107.30	111.69	111.69	1,073
2024-05-31	107.10	110.00	107.10	110.00	110.00	2,036
2024-05-30	107.50	110.00	107.50	109.45	109.45	201
2024-05-29	109.00	109.45	109.00	109.45	109.45	101
2024-05-27	110.00	110.99	108.66	109.45	109.45	135
2024-05-24	110.21	110.60	109.00	109.45	109.45	1,077
2024-05-23	112.75	112.75	109.02	110.96	110.96	399
2024-05-22	112.89	113.00	108.02	112.63	112.63	910
2024-05-21	107.10	111.50	107.00	110.00	110.00	988
2024-05-20	108.50	108.50	107.51	108.00	108.00	1,660
2024-05-17	113.50	114.98	107.25	110.88	110.88	1,746
2024-05-16	109.90	113.35	109.90	110.34	110.34	2,965
2024-05-15	109.90	109.90	105.44	105.44	105.44	107
2024-05-14	109.00	109.00	105.44	105.44	105.44	113
2024-05-13	109.98	109.98	105.00	105.44	105.44	1,220
2024-05-10	109.89	109.89	106.00	107.00	107.00	2,716
2024-05-09	108.00	110.90	101.00	106.68	106.68	1,463

← NewerPage 10 of 17 · 971 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.