Punjab Oil Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	148.50	148.50	138.02	145.00	97.740	2,016
2022-10-07	149.00	149.00	148.00	148.00	99.763	576
2022-10-06	149.50	150.00	149.50	150.00	101.11	144
2022-10-05	149.00	150.00	149.00	150.00	101.11	1,728
2022-10-04	150.01	150.01	150.00	150.00	101.11	432
2022-10-03	155.73	155.73	149.00	149.01	100.44	1,296
2022-09-30	141.11	157.79	141.11	155.73	104.97	2,736
2022-09-29	148.40	149.50	148.40	148.95	100.40	288
2022-09-28	141.55	150.90	141.55	147.25	99.257	576
2022-09-27	150.00	150.00	150.00	150.00	101.11	864
2022-09-26	141.01	150.00	141.01	147.01	99.095	1,440
2022-09-22	150.00	150.00	150.00	150.00	101.11	720
2022-09-21	158.10	158.10	158.10	158.10	106.57	1,728
2022-09-20	179.00	179.00	156.24	158.10	106.57	7,776
2022-09-19	168.90	168.90	168.90	168.90	113.85	288
2022-09-16	161.00	176.00	160.00	160.00	107.85	3,024
2022-09-14	157.00	171.90	150.00	164.60	110.95	1,008
2022-09-12	159.98	159.98	148.00	159.97	107.83	720
2022-09-09	150.50	151.25	150.50	151.25	101.95	4,464
2022-09-08	140.50	141.11	140.50	140.70	94.842	432
2022-09-06	145.00	146.67	145.00	146.67	98.866	144
2022-09-05	145.01	150.00	145.01	146.67	98.866	432
2022-09-02	154.26	154.26	150.00	152.13	102.55	288
2022-09-01	143.50	143.50	143.50	143.50	96.729	288
2022-08-30	155.00	155.00	153.00	154.00	103.81	288
2022-08-29	158.50	158.50	155.23	155.23	104.64	144
2022-08-26	148.01	162.45	148.01	155.23	104.64	288
2022-08-25	142.30	161.48	142.30	154.61	104.22	1,008
2022-08-23	151.20	151.20	150.77	150.77	101.63	144
2022-08-22	150.60	150.60	150.60	150.60	101.52	288
2022-08-19	160.51	160.51	160.51	160.51	108.20	288
2022-08-18	169.84	169.84	160.51	160.51	108.20	144
2022-08-17	160.00	160.51	160.00	160.51	108.20	144
2022-08-16	156.01	161.00	156.01	160.51	108.20	432
2022-08-15	162.90	165.00	162.90	165.00	111.22	864
2022-08-12	160.00	160.00	150.15	155.00	104.48	864
2022-08-11	184.00	184.00	159.94	160.31	108.06	3,024
2022-08-10	172.90	172.90	172.90	172.90	116.55	288
2022-08-05	159.00	166.60	159.00	166.60	112.30	144
2022-08-04	161.00	166.60	161.00	166.60	112.30	144
2022-08-03	157.01	166.60	157.01	166.60	112.30	720
2022-08-02	169.90	169.90	160.00	166.60	112.30	432
2022-07-28	167.00	167.00	156.50	163.50	110.21	576
2022-07-26	154.00	155.90	154.00	155.90	105.09	432
2022-07-25	157.90	157.90	150.05	150.05	101.14	288
2022-07-22	166.40	166.40	150.00	150.05	101.14	1,008
2022-07-21	165.80	165.80	155.01	155.11	104.56	864
2022-07-20	167.98	167.98	148.50	158.83	107.06	1,152
2022-07-19	165.00	165.00	156.00	156.33	105.38	2,448
2022-07-15	155.01	155.01	155.01	155.01	104.49	288
2022-07-14	160.26	165.82	160.26	161.76	109.04	1,296
2022-07-13	154.26	154.26	154.26	154.26	103.98	288
2022-07-07	161.00	166.33	159.88	165.44	111.52	1,728
2022-07-06	172.84	172.84	172.84	172.84	116.51	576
2022-07-05	172.97	186.85	172.97	186.85	125.95	144
2022-07-01	178.00	186.99	178.00	186.99	126.04	720
2022-06-30	185.00	185.00	172.05	178.00	119.98	1,872
2022-06-29	192.00	192.00	168.40	185.99	125.37	1,872
2022-06-28	184.49	184.49	179.99	181.99	122.67	432
2022-06-24	192.00	192.00	170.00	176.00	118.64	4,320

← NewerPage 15 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.