Punjab Oil Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	116.00	116.00	116.00	116.00	114.48	500
2023-09-18	116.00	116.00	116.00	116.00	114.48	300
2023-09-15	116.00	116.00	115.00	116.00	114.48	1,000
2023-09-14	115.00	115.00	110.00	115.00	113.49	800
2023-09-13	113.50	115.00	113.50	115.00	113.49	100
2023-09-08	114.99	115.00	114.99	115.00	113.49	500
2023-09-07	112.60	114.30	112.00	114.30	112.80	500
2023-09-06	113.00	114.90	113.00	114.30	112.80	1,000
2023-08-31	108.00	108.82	105.00	108.82	107.39	200
2023-08-30	108.11	110.00	108.11	108.82	107.39	4,700
2023-08-25	113.50	113.67	113.50	113.67	112.18	100
2023-08-24	112.31	113.67	112.30	113.67	112.18	200
2023-08-23	111.00	115.00	111.00	113.67	112.18	300
2023-08-22	116.00	116.25	116.00	116.09	114.56	800
2023-08-18	117.80	121.48	117.80	121.48	119.88	6,100
2023-08-17	108.02	113.00	108.02	113.00	111.51	100
2023-08-16	113.51	113.51	113.00	113.00	111.51	500
2023-08-15	119.00	119.00	118.99	118.99	117.43	300
2023-08-11	123.00	126.50	114.30	117.05	115.51	2,100
2023-08-10	121.86	123.00	120.00	120.40	118.82	5,600
2023-08-09	120.00	126.86	118.01	122.50	120.89	9,500
2023-08-08	132.90	134.88	116.15	118.01	116.46	22,100
2023-08-07	124.90	125.47	122.10	125.47	123.82	11,700
2023-08-04	111.00	117.39	111.00	116.72	115.19	11,100
2023-08-03	105.72	109.20	104.00	109.20	107.76	7,900
2023-08-02	101.50	102.50	100.61	101.58	100.24	600
2023-08-01	102.00	102.00	100.60	100.60	99.278	100
2023-07-31	100.60	100.60	100.60	100.60	99.278	300
2023-07-27	100.51	100.51	100.51	100.51	99.189	100
2023-07-25	102.50	102.50	100.51	100.51	99.189	6,600
2023-07-24	100.00	102.00	100.00	102.00	100.66	2,300
2023-07-21	100.00	100.00	100.00	100.00	98.685	500
2023-07-18	100.00	101.00	100.00	100.00	98.685	700
2023-07-17	101.00	101.00	100.14	100.14	98.824	200
2023-07-14	100.14	102.00	98.000	100.14	98.824	100
2023-07-13	100.01	100.42	100.01	100.14	98.824	300
2023-07-12	100.01	100.14	100.01	100.14	98.824	100
2023-07-11	101.00	103.50	100.00	100.14	98.824	4,600
2023-07-10	102.66	103.00	100.00	100.25	98.932	2,600
2023-07-07	100.00	104.00	100.00	101.04	99.712	2,100
2023-07-06	102.00	102.00	100.05	100.38	99.060	600
2023-07-05	100.50	108.58	100.00	100.17	98.853	3,000
2023-07-04	104.00	104.00	101.00	101.00	99.672	1,000
2023-07-03	102.01	102.01	102.00	102.00	100.66	900
2023-06-26	109.00	109.00	101.68	101.68	100.34	100
2023-06-21	144.04	146.41	144.04	146.41	120.41	200
2023-06-19	124.99	125.00	122.00	122.01	100.34	840
2023-06-16	121.00	131.00	121.00	127.00	104.44	840
2023-06-15	129.99	129.99	127.00	127.00	104.44	120
2023-06-13	129.00	129.00	125.00	127.00	104.44	240
2023-06-12	125.00	125.00	125.00	125.00	102.80	120
2023-06-07	129.99	129.99	125.00	125.00	102.80	120
2023-06-02	125.00	125.00	125.00	125.00	102.80	600
2023-05-30	120.21	126.00	120.00	125.50	103.21	960
2023-05-29	120.00	128.50	120.00	122.15	100.45	480
2023-05-26	122.00	124.05	120.01	124.05	102.02	240
2023-05-23	122.50	125.00	122.50	124.05	102.02	4,800
2023-05-19	124.19	124.19	121.00	122.00	100.33	2,640
2023-05-18	115.57	115.57	115.56	115.56	95.034	360
2023-05-16	118.47	118.47	118.47	118.47	97.427	720

← NewerPage 13 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.