Punjab Oil Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 175.00 | 189.00 | 175.00 | 182.29 | 182.29 | 11,822 |
| 2026-01-22 | 177.00 | 178.98 | 170.00 | 174.61 | 174.61 | 8,977 |
| 2026-01-21 | 177.10 | 182.00 | 170.00 | 177.00 | 177.00 | 11,883 |
| 2026-01-20 | 176.00 | 179.99 | 175.10 | 177.90 | 177.90 | 1,745 |
| 2026-01-19 | 175.01 | 182.90 | 175.01 | 177.17 | 177.17 | 2,176 |
| 2026-01-16 | 173.00 | 184.00 | 173.00 | 178.77 | 178.77 | 7,450 |
| 2026-01-15 | 172.01 | 182.00 | 172.00 | 182.00 | 182.00 | 2,611 |
| 2026-01-14 | 183.12 | 183.12 | 172.60 | 179.66 | 179.66 | 1,613 |
| 2026-01-13 | 179.00 | 182.00 | 179.00 | 180.07 | 180.07 | 1,968 |
| 2026-01-12 | 179.50 | 181.73 | 177.00 | 179.26 | 179.26 | 2,395 |
| 2026-01-09 | 180.00 | 183.00 | 178.00 | 182.00 | 182.00 | 1,645 |
| 2026-01-08 | 183.00 | 183.00 | 177.00 | 182.59 | 182.59 | 6,311 |
| 2026-01-07 | 182.00 | 184.00 | 179.80 | 180.70 | 180.70 | 3,933 |
| 2026-01-06 | 179.35 | 181.99 | 177.00 | 180.00 | 180.00 | 5,967 |
| 2026-01-05 | 181.00 | 183.99 | 177.10 | 179.35 | 179.35 | 5,875 |
| 2026-01-02 | 178.00 | 189.00 | 177.00 | 182.46 | 182.46 | 8,112 |
| 2026-01-01 | 178.00 | 187.81 | 174.50 | 182.03 | 182.03 | 43,576 |
| 2025-12-31 | 177.56 | 179.99 | 169.00 | 170.74 | 170.74 | 25,548 |
| 2025-12-30 | 175.02 | 183.00 | 174.00 | 178.66 | 178.66 | 6,558 |
| 2025-12-29 | 181.00 | 183.99 | 177.12 | 177.53 | 177.53 | 2,463 |
| 2025-12-26 | 196.00 | 196.00 | 172.10 | 181.96 | 181.96 | 1,239 |
| 2025-12-24 | 182.00 | 186.00 | 171.01 | 180.00 | 180.00 | 1,387 |
| 2025-12-23 | 185.00 | 188.00 | 183.00 | 183.33 | 183.33 | 664 |
| 2025-12-22 | 186.00 | 189.00 | 180.21 | 182.03 | 182.03 | 2,154 |
| 2025-12-19 | 190.99 | 191.00 | 188.30 | 189.45 | 189.45 | 1,266 |
| 2025-12-18 | 191.90 | 191.90 | 188.00 | 188.51 | 188.51 | 1,530 |
| 2025-12-17 | 192.00 | 192.00 | 188.00 | 188.00 | 188.00 | 873 |
| 2025-12-16 | 201.99 | 201.99 | 189.20 | 189.67 | 189.67 | 2,944 |
| 2025-12-15 | 195.00 | 195.00 | 190.00 | 190.68 | 190.68 | 2,117 |
| 2025-12-12 | 198.00 | 198.00 | 186.00 | 192.99 | 192.99 | 9,933 |
| 2025-12-11 | 186.31 | 193.02 | 186.30 | 188.62 | 188.62 | 614 |
| 2025-12-10 | 191.00 | 194.00 | 190.00 | 191.32 | 191.32 | 3,934 |
| 2025-12-09 | 196.00 | 196.00 | 188.00 | 193.34 | 193.34 | 4,676 |
| 2025-12-08 | 199.00 | 199.99 | 193.10 | 194.37 | 194.37 | 2,317 |
| 2025-12-05 | 199.00 | 202.01 | 195.01 | 196.45 | 196.45 | 7,776 |
| 2025-12-04 | 186.00 | 205.00 | 182.00 | 197.19 | 197.19 | 20,691 |
| 2025-12-03 | 188.00 | 191.00 | 181.00 | 189.70 | 189.70 | 9,144 |
| 2025-12-02 | 188.99 | 195.00 | 186.00 | 188.51 | 188.51 | 6,966 |
| 2025-12-01 | 180.00 | 195.00 | 178.50 | 186.82 | 186.82 | 11,328 |
| 2025-11-28 | 175.55 | 189.60 | 175.55 | 180.09 | 180.09 | 3,212 |
| 2025-11-27 | 186.00 | 190.00 | 181.00 | 183.58 | 183.58 | 11,420 |
| 2025-11-26 | 169.08 | 189.19 | 169.08 | 188.27 | 188.27 | 29,751 |
| 2025-11-25 | 168.50 | 171.99 | 168.50 | 171.99 | 171.99 | 31 |
| 2025-11-24 | 171.98 | 172.00 | 171.00 | 171.99 | 171.99 | 1,592 |
| 2025-11-21 | 172.99 | 172.99 | 170.00 | 170.00 | 170.00 | 1,640 |
| 2025-11-20 | 173.00 | 173.80 | 171.01 | 171.56 | 171.56 | 2,830 |
| 2025-11-19 | 174.00 | 174.00 | 171.04 | 171.63 | 171.63 | 1,100 |
| 2025-11-18 | 173.00 | 175.50 | 170.00 | 172.66 | 172.66 | 464 |
| 2025-11-17 | 174.90 | 178.00 | 172.02 | 173.12 | 173.12 | 2,336 |
| 2025-11-14 | 171.00 | 176.00 | 170.60 | 172.99 | 172.99 | 2,190 |
| 2025-11-13 | 176.99 | 176.99 | 170.00 | 171.47 | 171.47 | 631 |
| 2025-11-12 | 177.00 | 177.00 | 170.47 | 170.47 | 170.47 | 141 |
| 2025-11-11 | 182.00 | 183.90 | 163.76 | 170.47 | 170.47 | 9,106 |
| 2025-11-10 | 185.99 | 185.99 | 181.50 | 181.81 | 181.81 | 819 |
| 2025-11-07 | 181.60 | 195.00 | 171.01 | 181.45 | 181.45 | 6,702 |
| 2025-11-06 | 183.00 | 184.50 | 171.61 | 179.17 | 179.17 | 1,094 |
| 2025-11-05 | 180.00 | 183.00 | 179.00 | 179.76 | 179.76 | 415 |
| 2025-11-04 | 185.00 | 185.00 | 177.00 | 177.65 | 177.65 | 3,252 |
| 2025-11-03 | 187.00 | 187.00 | 171.60 | 184.47 | 184.47 | 4,241 |
| 2025-10-31 | 182.00 | 195.29 | 177.00 | 180.39 | 180.39 | 11,475 |
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.