Punjab Oil Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 110.99 | 110.99 | 108.00 | 108.30 | 108.30 | 104 |
| 2024-05-07 | 109.80 | 110.99 | 108.30 | 108.30 | 108.30 | 211 |
| 2024-05-06 | 106.10 | 109.00 | 106.10 | 108.30 | 108.30 | 1,103 |
| 2024-05-03 | 108.90 | 109.90 | 106.00 | 106.03 | 106.03 | 108 |
| 2024-05-02 | 109.75 | 109.75 | 106.03 | 106.03 | 106.03 | 101 |
| 2024-04-30 | 111.00 | 111.00 | 105.00 | 106.03 | 106.03 | 1,673 |
| 2024-04-29 | 111.05 | 112.55 | 110.02 | 110.78 | 110.78 | 1,230 |
| 2024-04-26 | 113.85 | 113.85 | 111.00 | 113.55 | 113.55 | 1,510 |
| 2024-04-25 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 7,436 |
| 2024-04-24 | 112.00 | 112.00 | 111.00 | 111.35 | 111.35 | 258 |
| 2024-04-23 | 111.00 | 112.97 | 111.00 | 111.55 | 111.55 | 4,008 |
| 2024-04-22 | 111.00 | 111.00 | 108.63 | 108.63 | 108.63 | 4 |
| 2024-04-19 | 107.00 | 110.00 | 106.02 | 108.63 | 108.63 | 700 |
| 2024-04-16 | 107.01 | 109.98 | 107.01 | 109.00 | 109.00 | 200 |
| 2024-04-09 | 110.90 | 111.00 | 109.00 | 109.00 | 109.00 | 600 |
| 2024-04-08 | 109.00 | 113.00 | 105.52 | 108.34 | 108.34 | 2,600 |
| 2024-04-04 | 110.00 | 113.00 | 108.00 | 108.27 | 108.27 | 3,000 |
| 2024-04-03 | 108.00 | 112.90 | 108.00 | 109.80 | 109.80 | 600 |
| 2024-04-02 | 109.00 | 112.42 | 109.00 | 112.42 | 112.42 | 200 |
| 2024-03-29 | 112.00 | 114.50 | 112.00 | 112.42 | 112.42 | 600 |
| 2024-03-28 | 111.00 | 111.00 | 110.00 | 110.67 | 110.67 | 300 |
| 2024-03-27 | 113.99 | 113.99 | 109.03 | 109.03 | 109.03 | 100 |
| 2024-03-25 | 109.00 | 109.05 | 109.00 | 109.03 | 109.03 | 500 |
| 2024-03-21 | 112.00 | 112.50 | 110.29 | 110.29 | 110.29 | 200 |
| 2024-03-20 | 110.50 | 110.50 | 110.29 | 110.29 | 110.29 | 200 |
| 2024-03-15 | 111.50 | 111.50 | 110.00 | 110.29 | 110.29 | 900 |
| 2024-03-13 | 115.00 | 115.00 | 112.00 | 114.18 | 114.18 | 200 |
| 2024-03-11 | 118.99 | 118.99 | 114.18 | 114.18 | 114.18 | 200 |
| 2024-03-08 | 112.50 | 114.25 | 112.50 | 114.18 | 114.18 | 1,100 |
| 2024-03-05 | 112.25 | 116.90 | 112.25 | 114.72 | 114.72 | 1,300 |
| 2024-03-04 | 113.50 | 114.00 | 112.25 | 112.82 | 112.82 | 1,600 |
| 2024-03-01 | 118.00 | 118.00 | 112.00 | 112.83 | 112.83 | 4,200 |
| 2024-02-29 | 116.00 | 122.00 | 115.10 | 116.74 | 116.74 | 1,500 |
| 2024-02-28 | 118.50 | 119.75 | 118.00 | 118.44 | 118.44 | 1,600 |
| 2024-02-27 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 500 |
| 2024-02-26 | 120.00 | 121.00 | 120.00 | 120.02 | 120.02 | 1,200 |
| 2024-02-23 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 500 |
| 2024-02-22 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 100 |
| 2024-02-21 | 119.99 | 120.00 | 119.99 | 120.00 | 120.00 | 400 |
| 2024-02-20 | 120.00 | 120.00 | 118.21 | 118.21 | 118.21 | 100 |
| 2024-02-19 | 118.95 | 119.00 | 118.00 | 118.21 | 118.21 | 800 |
| 2024-02-16 | 120.00 | 120.00 | 117.50 | 119.83 | 119.83 | 200 |
| 2024-02-15 | 118.50 | 120.00 | 118.00 | 119.83 | 119.83 | 1,300 |
| 2024-02-14 | 120.00 | 120.00 | 118.00 | 118.50 | 118.50 | 3,600 |
| 2024-02-13 | 117.00 | 118.09 | 117.00 | 118.09 | 118.09 | 100 |
| 2024-02-12 | 120.01 | 120.10 | 116.06 | 118.09 | 118.09 | 1,400 |
| 2024-02-02 | 121.10 | 124.59 | 121.10 | 124.59 | 124.59 | 200 |
| 2024-02-01 | 124.48 | 124.59 | 124.48 | 124.59 | 124.59 | 100 |
| 2024-01-31 | 120.20 | 124.59 | 120.20 | 124.59 | 124.59 | 200 |
| 2024-01-30 | 126.00 | 126.00 | 120.00 | 124.59 | 124.59 | 2,400 |
| 2024-01-29 | 125.00 | 127.72 | 125.00 | 125.44 | 125.44 | 900 |
| 2024-01-25 | 126.95 | 126.95 | 125.00 | 126.28 | 126.28 | 500 |
| 2024-01-23 | 125.00 | 125.00 | 121.50 | 124.95 | 124.95 | 800 |
| 2024-01-18 | 123.00 | 125.50 | 121.01 | 123.17 | 123.17 | 300 |
| 2024-01-17 | 120.20 | 126.00 | 118.00 | 125.92 | 125.92 | 2,100 |
| 2024-01-16 | 125.00 | 127.99 | 121.01 | 123.34 | 123.34 | 1,000 |
| 2024-01-15 | 126.28 | 129.89 | 126.28 | 126.88 | 126.88 | 600 |
| 2024-01-12 | 129.65 | 129.65 | 123.10 | 126.28 | 126.28 | 800 |
| 2024-01-11 | 124.40 | 128.72 | 122.50 | 125.61 | 125.61 | 400 |
| 2024-01-10 | 125.00 | 127.99 | 121.05 | 124.86 | 124.86 | 700 |
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.