Punjab Oil Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 179.99 | 179.99 | 179.99 | 179.99 | 121.33 | 288 |
| 2022-06-21 | 160.00 | 171.31 | 160.00 | 171.31 | 115.48 | 432 |
| 2022-06-20 | 157.99 | 159.36 | 146.46 | 159.36 | 107.42 | 1,872 |
| 2022-06-17 | 148.25 | 148.25 | 148.25 | 148.25 | 99.931 | 288 |
| 2022-06-16 | 150.22 | 154.00 | 150.00 | 154.00 | 103.81 | 5,040 |
| 2022-06-15 | 162.00 | 162.00 | 156.02 | 156.14 | 105.25 | 576 |
| 2022-06-14 | 163.03 | 163.50 | 163.03 | 163.27 | 110.06 | 288 |
| 2022-06-13 | 168.74 | 196.00 | 168.74 | 170.03 | 114.61 | 7,056 |
| 2022-06-10 | 182.42 | 182.42 | 182.42 | 182.42 | 122.96 | 288 |
| 2022-06-09 | 169.70 | 169.70 | 169.70 | 169.70 | 114.39 | 288 |
| 2022-06-08 | 189.90 | 189.90 | 179.99 | 183.45 | 123.66 | 720 |
| 2022-06-07 | 182.90 | 182.90 | 182.90 | 182.90 | 123.29 | 288 |
| 2022-06-03 | 182.98 | 182.98 | 179.89 | 179.94 | 121.29 | 576 |
| 2022-06-02 | 160.00 | 172.00 | 160.00 | 171.33 | 115.49 | 5,184 |
| 2022-06-01 | 163.99 | 163.99 | 159.99 | 160.00 | 107.85 | 720 |
| 2022-05-31 | 140.11 | 154.20 | 140.11 | 154.20 | 103.94 | 4,032 |
| 2022-05-30 | 143.45 | 143.45 | 143.45 | 143.45 | 96.696 | 288 |
| 2022-05-27 | 155.01 | 155.01 | 155.01 | 155.01 | 104.49 | 288 |
| 2022-05-26 | 160.00 | 163.00 | 157.25 | 163.00 | 109.87 | 2,880 |
| 2022-05-24 | 169.99 | 169.99 | 169.99 | 169.99 | 114.59 | 288 |
| 2022-05-23 | 160.00 | 177.89 | 159.15 | 168.90 | 113.85 | 1,440 |
| 2022-05-20 | 165.59 | 178.50 | 165.59 | 172.05 | 115.97 | 864 |
| 2022-05-18 | 179.50 | 179.50 | 179.50 | 179.50 | 121.00 | 288 |
| 2022-05-17 | 168.99 | 168.99 | 168.99 | 168.99 | 113.91 | 288 |
| 2022-05-16 | 159.99 | 159.99 | 159.99 | 159.99 | 107.84 | 288 |
| 2022-05-13 | 149.00 | 149.42 | 141.01 | 149.42 | 100.72 | 3,456 |
| 2022-05-12 | 134.50 | 139.00 | 134.50 | 139.00 | 93.696 | 1,008 |
| 2022-05-11 | 151.01 | 151.01 | 145.21 | 145.21 | 97.882 | 720 |
| 2022-05-10 | 153.00 | 155.01 | 153.00 | 155.01 | 104.49 | 144 |
| 2022-05-06 | 155.01 | 155.01 | 155.01 | 155.01 | 104.49 | 288 |
| 2022-04-27 | 149.00 | 171.95 | 149.00 | 159.99 | 107.84 | 576 |
| 2022-04-26 | 159.00 | 161.00 | 159.00 | 161.00 | 108.53 | 144 |
| 2022-04-15 | 160.00 | 163.00 | 160.00 | 161.00 | 108.53 | 432 |
| 2022-04-14 | 163.01 | 182.00 | 163.01 | 172.55 | 116.31 | 576 |
| 2022-04-13 | 175.74 | 175.74 | 175.74 | 175.74 | 118.46 | 1,872 |
| 2022-04-04 | 190.00 | 190.00 | 190.00 | 190.00 | 128.07 | 288 |
| 2022-04-01 | 179.00 | 179.00 | 175.00 | 177.67 | 119.76 | 432 |
| 2022-03-31 | 167.89 | 167.89 | 167.89 | 167.89 | 113.17 | 288 |
| 2022-03-30 | 156.32 | 163.98 | 156.32 | 163.98 | 110.53 | 576 |
| 2022-03-29 | 168.99 | 168.99 | 168.99 | 168.99 | 113.91 | 288 |
| 2022-03-28 | 169.99 | 169.99 | 147.10 | 158.50 | 106.84 | 576 |
| 2022-03-25 | 158.99 | 158.99 | 158.99 | 158.99 | 107.17 | 288 |
| 2022-03-24 | 127.70 | 148.35 | 127.70 | 148.35 | 99.998 | 1,296 |
| 2022-03-21 | 138.00 | 138.00 | 138.00 | 138.00 | 93.022 | 1,008 |
| 2022-03-18 | 138.01 | 138.01 | 138.01 | 138.01 | 93.029 | 288 |
| 2022-03-15 | 137.01 | 154.90 | 137.01 | 142.97 | 96.372 | 432 |
| 2022-03-10 | 140.01 | 156.97 | 140.01 | 145.66 | 98.185 | 432 |
| 2022-03-09 | 164.00 | 164.00 | 146.02 | 146.02 | 98.428 | 1,584 |
| 2022-03-08 | 157.75 | 157.75 | 157.75 | 157.75 | 106.33 | 576 |
| 2022-03-07 | 146.51 | 147.00 | 146.51 | 146.76 | 98.927 | 288 |
| 2022-03-04 | 148.91 | 166.90 | 148.91 | 158.20 | 106.64 | 432 |
| 2022-03-03 | 154.05 | 167.90 | 154.05 | 160.98 | 108.51 | 288 |
| 2022-02-24 | 154.05 | 166.53 | 154.05 | 166.53 | 112.25 | 144 |
| 2022-02-14 | 166.53 | 166.53 | 166.53 | 166.53 | 112.25 | 144 |
| 2022-02-03 | 164.00 | 166.53 | 164.00 | 166.53 | 112.25 | 720 |
| 2022-02-02 | 170.06 | 170.06 | 166.50 | 166.53 | 112.25 | 2,448 |
| 2022-01-25 | 180.11 | 180.11 | 180.00 | 180.00 | 121.33 | 144 |
| 2022-01-14 | 180.00 | 180.00 | 180.00 | 180.00 | 121.33 | 288 |
| 2022-01-12 | 180.48 | 180.48 | 180.00 | 180.00 | 121.33 | 144 |
| 2022-01-10 | 185.00 | 185.00 | 180.00 | 180.00 | 121.33 | 144 |
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.