Punjab Oil Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 167.99 | 169.00 | 166.00 | 167.79 | 167.79 | 2,107 |
| 2026-07-21 | 172.98 | 172.98 | 162.57 | 166.70 | 166.70 | 16,108 |
| 2026-07-20 | 160.01 | 168.00 | 160.01 | 161.77 | 161.77 | 438 |
| 2026-07-17 | 166.00 | 179.94 | 158.10 | 164.50 | 164.50 | 4,157 |
| 2026-07-16 | 162.00 | 169.00 | 162.00 | 164.77 | 164.77 | 4,996 |
| 2026-07-15 | 169.90 | 169.90 | 163.50 | 163.79 | 163.79 | 6,155 |
| 2026-07-14 | 161.00 | 168.00 | 161.00 | 163.71 | 163.71 | 1,614 |
| 2026-07-13 | 169.99 | 171.50 | 165.25 | 170.18 | 170.18 | 5,502 |
| 2026-07-10 | 174.99 | 180.00 | 165.00 | 170.04 | 170.04 | 26,062 |
| 2026-07-09 | 158.00 | 179.99 | 158.00 | 170.01 | 170.01 | 9,674 |
| 2026-07-08 | 167.00 | 172.00 | 165.00 | 166.04 | 166.04 | 3,975 |
| 2026-07-07 | 172.99 | 173.00 | 169.00 | 170.98 | 170.98 | 2,566 |
| 2026-07-06 | 180.00 | 180.00 | 168.01 | 173.11 | 173.11 | 3,833 |
| 2026-07-03 | 169.00 | 170.00 | 166.00 | 169.82 | 169.82 | 3,217 |
| 2026-07-02 | 171.00 | 171.00 | 168.00 | 168.52 | 168.52 | 3,887 |
| 2026-07-01 | 167.27 | 171.00 | 152.00 | 169.79 | 169.79 | 16,585 |
| 2026-06-30 | 166.24 | 170.00 | 163.00 | 167.23 | 167.23 | 10,459 |
| 2026-06-29 | 170.99 | 170.99 | 159.00 | 164.26 | 164.26 | 5,787 |
| 2026-06-24 | 164.98 | 175.99 | 163.00 | 167.87 | 167.87 | 6,707 |
| 2026-06-23 | 169.00 | 172.25 | 163.00 | 163.54 | 163.54 | 14,049 |
| 2026-06-22 | 182.90 | 182.90 | 169.02 | 169.88 | 169.88 | 27,857 |
| 2026-06-19 | 183.99 | 193.91 | 176.01 | 180.62 | 180.62 | 141,774 |
| 2026-06-18 | 164.00 | 176.28 | 164.00 | 176.28 | 176.28 | 47,803 |
| 2026-06-17 | 156.50 | 164.00 | 156.50 | 160.25 | 160.25 | 682 |
| 2026-06-16 | 169.90 | 170.00 | 164.00 | 164.23 | 164.23 | 13,367 |
| 2026-06-15 | 158.00 | 163.21 | 155.00 | 162.99 | 162.99 | 6,874 |
| 2026-06-12 | 153.00 | 161.00 | 152.00 | 155.87 | 155.87 | 9,674 |
| 2026-06-11 | 147.00 | 151.70 | 146.00 | 150.49 | 150.49 | 3,654 |
| 2026-06-10 | 149.00 | 153.00 | 147.00 | 147.00 | 147.00 | 1,959 |
| 2026-06-09 | 153.86 | 153.86 | 148.00 | 149.04 | 149.04 | 1,376 |
| 2026-06-08 | 148.00 | 153.75 | 144.15 | 148.03 | 148.03 | 6,013 |
| 2026-06-05 | 159.99 | 159.99 | 150.01 | 153.94 | 153.94 | 564 |
| 2026-06-04 | 158.00 | 158.00 | 147.13 | 153.00 | 153.00 | 1,253 |
| 2026-06-03 | 151.00 | 152.99 | 143.61 | 147.13 | 147.13 | 4,034 |
| 2026-06-02 | 153.10 | 158.00 | 153.00 | 155.60 | 155.60 | 2,255 |
| 2026-06-01 | 175.00 | 175.00 | 152.01 | 156.88 | 156.88 | 25,245 |
| 2026-05-29 | 151.52 | 166.67 | 147.00 | 166.67 | 166.67 | 37,332 |
| 2026-05-25 | 141.00 | 153.00 | 141.00 | 151.52 | 151.52 | 20,387 |
| 2026-05-22 | 142.00 | 149.73 | 136.20 | 139.26 | 139.26 | 5,986 |
| 2026-05-21 | 144.78 | 144.78 | 136.12 | 136.12 | 136.12 | 177 |
| 2026-05-20 | 136.50 | 140.00 | 136.00 | 136.12 | 136.12 | 399 |
| 2026-05-19 | 140.82 | 140.82 | 136.30 | 136.42 | 136.42 | 555 |
| 2026-05-18 | 140.00 | 140.00 | 135.10 | 139.22 | 139.22 | 808 |
| 2026-05-15 | 148.00 | 149.00 | 139.90 | 142.89 | 142.89 | 888 |
| 2026-05-14 | 147.99 | 147.99 | 137.47 | 141.13 | 141.13 | 193 |
| 2026-05-13 | 142.00 | 145.79 | 135.00 | 137.47 | 137.47 | 800 |
| 2026-05-12 | 145.57 | 146.90 | 140.00 | 140.19 | 140.19 | 3,528 |
| 2026-05-11 | 140.00 | 141.00 | 140.00 | 140.11 | 140.11 | 1,811 |
| 2026-05-08 | 138.01 | 145.00 | 138.01 | 141.59 | 141.59 | 1,662 |
| 2026-05-07 | 145.13 | 145.13 | 140.09 | 142.94 | 142.94 | 567 |
| 2026-05-06 | 140.99 | 146.00 | 137.00 | 142.95 | 142.95 | 1,706 |
| 2026-05-05 | 137.00 | 137.00 | 132.00 | 136.80 | 136.80 | 3,086 |
| 2026-05-04 | 147.00 | 147.00 | 129.61 | 136.31 | 136.31 | 7,696 |
| 2026-04-30 | 149.50 | 149.50 | 140.01 | 144.01 | 144.01 | 449 |
| 2026-04-29 | 154.00 | 159.00 | 145.00 | 149.50 | 149.50 | 5,770 |
| 2026-04-28 | 151.00 | 166.89 | 144.67 | 159.87 | 159.87 | 4,705 |
| 2026-04-27 | 157.50 | 158.99 | 151.11 | 158.97 | 158.97 | 2,464 |
| 2026-04-24 | 160.00 | 171.99 | 150.01 | 157.13 | 157.13 | 804 |
| 2026-04-23 | 155.50 | 163.00 | 155.50 | 157.00 | 157.00 | 377 |
| 2026-04-22 | 162.72 | 163.00 | 155.51 | 159.90 | 159.90 | 1,352 |
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.