Punjab Oil Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 162.72 | 163.00 | 155.51 | 159.90 | 159.90 | 1,352 |
| 2026-04-21 | 164.00 | 165.00 | 158.00 | 162.72 | 162.72 | 1,872 |
| 2026-04-20 | 165.65 | 170.00 | 160.00 | 161.04 | 161.04 | 7,163 |
| 2026-04-17 | 163.99 | 165.12 | 158.00 | 165.10 | 165.10 | 18,812 |
| 2026-04-16 | 136.55 | 150.11 | 136.50 | 150.11 | 150.11 | 7,756 |
| 2026-04-15 | 139.99 | 140.00 | 136.32 | 136.46 | 136.46 | 1,673 |
| 2026-04-14 | 139.00 | 139.00 | 134.01 | 135.26 | 135.26 | 1,504 |
| 2026-04-13 | 128.00 | 148.00 | 128.00 | 133.96 | 133.96 | 1,938 |
| 2026-04-10 | 132.00 | 144.99 | 132.00 | 141.99 | 141.99 | 3,077 |
| 2026-04-09 | 138.06 | 144.75 | 134.00 | 140.04 | 140.04 | 2,830 |
| 2026-04-08 | 126.00 | 138.09 | 122.00 | 138.07 | 138.07 | 8,438 |
| 2026-04-07 | 125.31 | 129.00 | 124.12 | 125.54 | 125.54 | 1,286 |
| 2026-04-06 | 130.00 | 130.00 | 122.50 | 130.00 | 130.00 | 1,519 |
| 2026-04-03 | 138.00 | 138.00 | 125.01 | 126.13 | 126.13 | 1,734 |
| 2026-04-02 | 139.00 | 139.00 | 123.00 | 130.18 | 130.18 | 682 |
| 2026-04-01 | 127.00 | 132.99 | 125.00 | 130.91 | 130.91 | 6,256 |
| 2026-03-31 | 125.00 | 127.00 | 125.00 | 125.82 | 125.82 | 216 |
| 2026-03-30 | 124.00 | 125.00 | 123.00 | 123.07 | 123.07 | 368 |
| 2026-03-27 | 127.00 | 128.00 | 123.00 | 124.41 | 124.41 | 82 |
| 2026-03-26 | 131.50 | 131.50 | 117.05 | 124.41 | 124.41 | 410 |
| 2026-03-25 | 132.99 | 132.99 | 125.00 | 125.00 | 125.00 | 1,909 |
| 2026-03-24 | 132.99 | 132.99 | 120.00 | 125.00 | 125.00 | 2,928 |
| 2026-03-19 | 122.00 | 127.00 | 120.15 | 124.35 | 124.35 | 857 |
| 2026-03-18 | 124.10 | 128.00 | 123.51 | 125.00 | 125.00 | 438 |
| 2026-03-17 | 123.01 | 125.00 | 123.01 | 123.29 | 123.29 | 655 |
| 2026-03-16 | 129.00 | 129.00 | 124.02 | 128.86 | 128.86 | 1,738 |
| 2026-03-13 | 124.51 | 129.00 | 124.36 | 124.36 | 124.36 | 165 |
| 2026-03-12 | 124.26 | 130.00 | 124.00 | 124.36 | 124.36 | 752 |
| 2026-03-11 | 124.06 | 129.90 | 115.00 | 124.26 | 124.26 | 6,190 |
| 2026-03-10 | 122.01 | 129.50 | 122.01 | 124.05 | 124.05 | 761 |
| 2026-03-09 | 130.01 | 130.01 | 117.01 | 121.18 | 121.18 | 2,023 |
| 2026-03-06 | 129.90 | 133.98 | 128.00 | 130.01 | 130.01 | 4,852 |
| 2026-03-05 | 123.01 | 128.81 | 113.11 | 125.54 | 125.54 | 10,421 |
| 2026-03-04 | 124.00 | 129.89 | 123.43 | 123.68 | 123.68 | 23,070 |
| 2026-03-03 | 137.14 | 137.14 | 137.14 | 137.14 | 137.14 | 3,200 |
| 2026-03-02 | 152.51 | 152.52 | 152.38 | 152.38 | 152.38 | 1,471 |
| 2026-02-27 | 158.01 | 175.00 | 158.00 | 169.31 | 169.31 | 8,405 |
| 2026-02-26 | 160.00 | 163.00 | 158.01 | 160.80 | 160.80 | 231 |
| 2026-02-25 | 171.90 | 171.90 | 162.00 | 162.37 | 162.37 | 777 |
| 2026-02-24 | 159.99 | 167.99 | 157.00 | 164.65 | 164.65 | 1,693 |
| 2026-02-23 | 161.00 | 163.00 | 159.00 | 159.40 | 159.40 | 2,659 |
| 2026-02-20 | 159.10 | 163.00 | 159.00 | 161.16 | 161.16 | 3,120 |
| 2026-02-19 | 169.00 | 169.00 | 151.00 | 159.19 | 159.19 | 3,054 |
| 2026-02-18 | 179.50 | 179.50 | 159.10 | 164.17 | 164.17 | 22,810 |
| 2026-02-17 | 173.00 | 173.00 | 167.40 | 172.00 | 172.00 | 1,087 |
| 2026-02-16 | 166.00 | 177.00 | 166.00 | 167.51 | 167.51 | 20,247 |
| 2026-02-13 | 177.10 | 181.98 | 174.00 | 174.23 | 174.23 | 14,593 |
| 2026-02-12 | 182.00 | 182.00 | 177.00 | 177.58 | 177.58 | 11,286 |
| 2026-02-11 | 180.20 | 182.60 | 177.60 | 179.40 | 179.40 | 433 |
| 2026-02-10 | 182.00 | 182.00 | 179.50 | 180.00 | 180.00 | 2,667 |
| 2026-02-09 | 178.01 | 182.00 | 178.01 | 178.50 | 178.50 | 959 |
| 2026-02-06 | 184.00 | 184.00 | 176.00 | 176.74 | 176.74 | 1,934 |
| 2026-02-04 | 185.00 | 185.00 | 179.50 | 181.32 | 181.32 | 3,111 |
| 2026-02-03 | 184.00 | 186.49 | 175.00 | 175.56 | 175.56 | 1,685 |
| 2026-02-02 | 184.00 | 188.00 | 172.00 | 178.35 | 178.35 | 2,913 |
| 2026-01-30 | 176.40 | 194.03 | 172.00 | 185.19 | 185.19 | 22,511 |
| 2026-01-29 | 181.46 | 184.99 | 171.20 | 176.39 | 176.39 | 4,567 |
| 2026-01-28 | 180.01 | 186.79 | 180.00 | 180.07 | 180.07 | 2,983 |
| 2026-01-27 | 181.99 | 184.98 | 178.70 | 181.71 | 181.71 | 745 |
| 2026-01-26 | 182.29 | 189.90 | 177.50 | 180.75 | 180.75 | 14,246 |
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.