Punjab Oil Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-08	129.70	129.70	125.00	125.00	125.00	100
2024-01-05	125.00	125.00	125.00	125.00	125.00	3,000
2024-01-04	125.00	125.00	125.00	125.00	125.00	4,300
2024-01-03	124.55	125.00	124.55	125.00	125.00	1,600
2024-01-02	121.50	125.00	121.50	125.00	125.00	100
2024-01-01	121.00	126.00	121.00	125.00	125.00	15,500
2023-12-29	121.10	129.99	120.00	120.01	120.01	6,900
2023-12-28	122.00	127.50	122.00	127.50	127.50	4,700
2023-12-27	116.61	123.59	116.61	123.59	123.59	200
2023-12-26	124.48	124.48	123.59	123.59	123.59	100
2023-12-22	124.00	126.98	121.01	123.59	123.59	1,300
2023-12-19	125.06	128.00	122.41	122.41	122.41	17,500
2023-12-15	132.00	134.98	132.00	132.34	132.34	1,200
2023-12-14	125.01	131.00	125.01	130.50	130.50	900
2023-12-13	134.30	134.30	130.00	130.00	130.00	2,400
2023-12-12	131.50	138.90	131.50	134.06	134.06	4,000
2023-12-11	130.15	134.00	125.65	129.25	129.25	14,800
2023-12-08	140.00	146.00	135.00	135.17	135.17	13,500
2023-12-07	134.98	140.91	134.98	140.90	140.90	22,500
2023-12-06	122.00	131.15	121.99	131.08	131.08	46,300
2023-12-05	122.10	122.10	120.02	122.00	122.00	1,300
2023-12-04	127.00	127.00	122.00	122.54	122.54	4,400
2023-12-01	119.00	126.82	119.00	126.17	126.17	44,500
2023-11-30	117.99	119.99	117.10	118.92	118.92	10,300
2023-11-29	120.00	121.00	120.00	120.33	120.33	300
2023-11-28	118.00	120.00	118.00	120.00	120.00	600
2023-11-27	117.60	120.00	117.60	118.07	118.07	800
2023-11-24	118.00	119.00	116.01	117.21	117.21	1,000
2023-11-23	119.00	119.05	117.20	119.00	119.00	1,200
2023-11-22	117.03	117.03	117.00	117.00	117.00	1,300
2023-11-21	117.00	117.00	117.00	117.00	117.00	1,500
2023-11-20	118.00	118.00	118.00	118.00	118.00	300
2023-11-17	116.98	120.00	116.83	116.90	116.90	3,000
2023-11-16	115.03	118.00	115.00	116.91	116.91	4,100
2023-11-15	116.10	120.00	116.00	116.70	116.70	12,900
2023-11-14	114.05	115.04	114.00	115.04	115.04	200
2023-11-13	115.56	118.00	114.00	115.04	115.04	4,800
2023-11-10	118.97	123.09	118.00	119.21	119.21	22,100
2023-11-08	121.99	122.35	113.15	114.50	114.50	5,100
2023-11-07	114.00	114.00	113.80	113.81	113.81	1,000
2023-11-06	108.15	113.00	108.15	108.87	108.87	1,400
2023-11-03	113.00	114.48	113.00	114.48	114.48	1,000
2023-11-01	102.03	114.06	101.00	107.51	107.51	19,700
2023-10-31	106.01	106.11	106.01	106.10	106.10	1,000
2023-10-27	110.65	110.70	110.54	110.60	110.60	2,400
2023-10-25	119.49	120.00	112.05	119.49	119.49	100
2023-10-19	120.99	120.99	108.01	119.49	119.49	7,100
2023-10-17	115.10	118.00	114.10	114.10	112.60	4,900
2023-10-16	108.55	118.00	108.55	118.00	116.45	10,100
2023-10-13	110.01	110.02	108.55	109.77	108.33	2,500
2023-10-12	111.75	114.85	111.75	113.75	112.25	3,100
2023-10-11	102.01	110.76	101.20	106.84	105.44	3,700
2023-10-05	102.00	103.03	102.00	103.03	101.68	200
2023-10-03	103.50	103.50	102.80	103.03	101.68	400
2023-09-28	107.50	107.50	100.21	101.41	100.08	3,300
2023-09-27	105.00	107.50	105.00	105.07	103.69	1,200
2023-09-25	110.25	110.25	101.97	104.50	103.13	10,800
2023-09-22	110.20	111.00	110.20	110.24	108.79	10,500
2023-09-21	108.00	110.01	108.00	110.01	108.56	15,100
2023-09-20	111.11	111.20	111.11	111.16	109.70	1,600

← NewerPage 12 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.