Punjab Oil Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	118.47	118.47	118.47	118.47	97.427	720
2023-05-15	105.00	118.00	105.00	110.20	90.626	600
2023-05-12	113.15	113.15	113.15	113.15	93.052	360
2023-05-11	105.10	118.83	105.10	118.83	97.723	1,440
2023-05-10	108.10	119.90	108.10	110.54	90.906	600
2023-05-09	115.55	115.57	115.55	115.56	95.034	600
2023-05-05	110.60	126.10	110.60	123.48	101.55	1,920
2023-05-04	124.99	125.90	117.31	117.31	96.473	720
2023-05-02	126.00	126.99	126.00	126.99	104.43	120
2023-04-28	110.55	127.06	110.55	126.99	104.43	1,800
2023-04-27	108.00	118.20	108.00	118.20	97.205	4,800
2023-04-26	105.00	110.00	105.00	109.96	90.429	480
2023-04-18	98.980	103.33	98.980	103.31	84.960	720
2023-04-17	96.040	96.330	96.020	96.130	79.055	360
2023-04-13	103.01	103.02	102.68	102.88	84.606	1,320
2023-03-29	111.03	111.03	111.00	111.00	91.284	120
2023-03-24	108.00	111.00	108.00	111.00	91.284	120
2023-03-22	119.13	119.13	111.00	111.00	91.284	1,920
2023-03-16	110.20	119.13	110.20	119.13	97.970	120
2023-03-14	112.00	119.13	112.00	119.13	97.970	120
2023-03-13	112.00	119.13	112.00	119.13	97.970	120
2023-03-03	110.20	119.13	110.20	119.13	97.970	120
2023-02-27	119.13	119.13	119.13	119.13	97.970	120
2023-02-21	111.00	119.13	111.00	119.13	97.970	120
2023-02-13	118.10	119.13	118.10	119.13	97.970	960
2023-02-09	111.02	119.13	111.02	119.13	97.970	120
2023-02-07	113.00	119.13	113.00	119.13	97.970	240
2023-01-26	119.00	119.13	119.00	119.13	97.970	120
2023-01-16	115.00	119.13	115.00	119.13	97.970	120
2023-01-11	126.00	126.00	115.00	119.13	97.970	240
2023-01-10	123.70	123.70	119.13	119.13	97.970	120
2023-01-09	105.45	121.90	105.45	119.13	97.970	1,080
2023-01-06	114.00	114.00	114.00	114.00	93.751	120
2023-01-04	114.00	114.00	114.00	114.00	93.751	120
2022-12-16	114.00	114.00	114.00	114.00	93.751	120
2022-12-14	114.00	114.00	114.00	114.00	93.751	240
2022-12-12	119.00	120.00	114.00	114.00	93.751	240
2022-12-09	118.99	118.99	114.00	114.00	93.751	120
2022-12-08	114.01	114.01	114.00	114.00	93.751	120
2022-12-05	115.00	115.00	114.00	114.00	93.751	120
2022-12-02	118.00	118.00	113.85	113.85	93.628	120
2022-12-01	115.00	115.00	113.85	113.85	93.628	120
2022-11-30	114.01	115.00	112.00	113.85	93.628	2,640
2022-11-29	120.00	120.00	117.00	119.00	97.863	360
2022-11-28	115.64	119.00	115.64	118.34	97.320	720
2022-11-23	125.01	125.01	125.00	125.01	102.81	360
2022-11-15	128.86	128.90	128.86	128.88	105.99	240
2022-11-14	125.00	128.90	125.00	128.90	106.00	360
2022-11-08	126.00	128.90	126.00	128.90	106.00	120
2022-11-07	125.00	128.90	125.00	128.90	106.00	120
2022-11-02	128.90	128.90	128.90	128.90	106.00	1,440
2022-10-25	128.90	128.90	125.70	128.90	106.00	600
2022-10-20	125.00	125.70	125.00	125.70	103.37	120
2022-10-19	120.03	129.23	120.03	125.70	103.37	1,440
2022-10-18	148.98	150.10	146.00	146.28	98.603	1,728
2022-10-17	145.55	145.55	145.55	145.55	98.111	720
2022-10-14	142.50	142.50	142.50	142.50	96.055	1,152
2022-10-13	145.00	145.00	142.00	142.50	96.055	1,872
2022-10-12	144.00	144.90	143.15	143.15	96.493	1,296
2022-10-11	145.00	145.00	142.00	142.00	95.718	1,296

← NewerPage 14 of 17 · 972 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.