Punjab Oil Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 176.40 | 196.00 | 176.40 | 189.61 | 189.61 | 44,577 |
| 2025-05-08 | 211.01 | 238.00 | 196.00 | 196.00 | 196.00 | 63,190 |
| 2025-05-07 | 233.72 | 261.54 | 215.01 | 217.78 | 217.78 | 127,088 |
| 2025-05-06 | 234.73 | 237.81 | 220.01 | 237.76 | 237.76 | 94,730 |
| 2025-05-05 | 216.19 | 216.19 | 202.01 | 216.19 | 216.19 | 38,173 |
| 2025-05-02 | 196.54 | 196.54 | 196.54 | 196.54 | 196.54 | 4,163 |
| 2025-04-30 | 178.40 | 178.67 | 178.00 | 178.67 | 178.67 | 15,517 |
| 2025-04-29 | 133.00 | 162.43 | 133.00 | 162.43 | 162.43 | 11,246 |
| 2025-04-28 | 153.00 | 153.00 | 143.00 | 147.66 | 147.66 | 1,371 |
| 2025-04-25 | 142.00 | 153.98 | 142.00 | 149.36 | 149.36 | 937 |
| 2025-04-24 | 155.90 | 159.99 | 147.60 | 148.20 | 148.20 | 5,052 |
| 2025-04-23 | 163.00 | 163.00 | 150.00 | 155.99 | 155.99 | 1,430 |
| 2025-04-22 | 169.00 | 170.00 | 157.00 | 164.01 | 164.01 | 4,059 |
| 2025-04-21 | 168.99 | 168.99 | 160.00 | 160.95 | 160.95 | 4,260 |
| 2025-04-18 | 179.50 | 179.50 | 156.00 | 164.97 | 164.97 | 11,740 |
| 2025-04-17 | 166.99 | 168.15 | 152.00 | 165.87 | 165.87 | 28,930 |
| 2025-04-16 | 141.00 | 152.86 | 136.00 | 152.86 | 152.86 | 10,048 |
| 2025-04-15 | 132.99 | 139.99 | 128.50 | 138.96 | 138.96 | 11,194 |
| 2025-04-14 | 137.00 | 137.00 | 128.00 | 128.59 | 128.59 | 2,027 |
| 2025-04-11 | 126.65 | 130.99 | 126.65 | 130.00 | 130.00 | 210 |
| 2025-04-10 | 136.84 | 136.84 | 125.50 | 130.99 | 130.99 | 1,717 |
| 2025-04-09 | 133.90 | 135.00 | 125.51 | 133.16 | 133.16 | 957 |
| 2025-04-08 | 136.00 | 136.00 | 123.10 | 133.36 | 133.36 | 206 |
| 2025-04-07 | 120.05 | 140.00 | 116.14 | 135.00 | 135.00 | 1,832 |
| 2025-04-04 | 130.01 | 138.00 | 128.00 | 129.01 | 129.01 | 21,117 |
| 2025-04-03 | 128.01 | 130.00 | 127.50 | 130.00 | 130.00 | 6,071 |
| 2025-03-27 | 130.00 | 130.00 | 128.30 | 128.30 | 128.30 | 559 |
| 2025-03-26 | 129.01 | 129.90 | 129.00 | 129.90 | 129.90 | 224 |
| 2025-03-25 | 138.98 | 138.98 | 121.12 | 129.90 | 129.90 | 36 |
| 2025-03-24 | 139.90 | 139.99 | 129.90 | 129.90 | 129.90 | 123 |
| 2025-03-21 | 129.75 | 130.23 | 126.53 | 129.90 | 129.90 | 3,014 |
| 2025-03-20 | 140.00 | 140.00 | 129.05 | 129.15 | 129.15 | 1,219 |
| 2025-03-19 | 142.89 | 142.89 | 123.33 | 134.55 | 134.55 | 1,080 |
| 2025-03-18 | 125.99 | 134.99 | 123.00 | 130.37 | 130.37 | 201 |
| 2025-03-17 | 128.60 | 139.99 | 125.10 | 126.37 | 126.37 | 1,057 |
| 2025-03-14 | 125.00 | 128.61 | 125.00 | 128.61 | 128.61 | 35 |
| 2025-03-13 | 120.50 | 128.61 | 120.50 | 128.61 | 128.61 | 6 |
| 2025-03-12 | 126.05 | 128.61 | 126.05 | 128.61 | 128.61 | 48 |
| 2025-03-11 | 129.97 | 129.97 | 126.00 | 128.61 | 128.61 | 23 |
| 2025-03-10 | 129.50 | 129.50 | 128.61 | 128.61 | 128.61 | 1 |
| 2025-03-07 | 132.98 | 132.98 | 128.61 | 128.61 | 128.61 | 1 |
| 2025-03-06 | 131.99 | 131.99 | 120.01 | 128.61 | 128.61 | 17 |
| 2025-03-05 | 130.00 | 132.00 | 128.61 | 128.61 | 128.61 | 173 |
| 2025-03-04 | 126.00 | 128.61 | 125.00 | 128.61 | 128.61 | 105 |
| 2025-03-03 | 135.90 | 135.90 | 125.00 | 128.61 | 128.61 | 4 |
| 2025-02-28 | 130.07 | 137.99 | 128.00 | 128.61 | 128.61 | 2,430 |
| 2025-02-27 | 139.00 | 139.00 | 130.17 | 136.77 | 136.77 | 323 |
| 2025-02-26 | 139.50 | 139.99 | 132.10 | 138.99 | 138.99 | 33 |
| 2025-02-25 | 132.01 | 139.98 | 132.01 | 138.99 | 138.99 | 8,264 |
| 2025-02-24 | 140.00 | 140.00 | 139.00 | 139.43 | 139.43 | 196 |
| 2025-02-21 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 154 |
| 2025-02-20 | 148.98 | 156.00 | 130.00 | 140.00 | 140.00 | 6,612 |
| 2025-02-19 | 148.98 | 148.98 | 141.82 | 141.82 | 141.82 | 5 |
| 2025-02-18 | 148.99 | 148.99 | 141.43 | 141.82 | 141.82 | 437 |
| 2025-02-17 | 143.99 | 143.99 | 128.00 | 143.34 | 143.34 | 2,360 |
| 2025-02-14 | 135.01 | 144.98 | 132.00 | 135.81 | 135.81 | 351 |
| 2025-02-13 | 146.00 | 146.00 | 140.05 | 140.05 | 140.05 | 146 |
| 2025-02-12 | 147.90 | 147.90 | 133.15 | 140.05 | 140.05 | 6,065 |
| 2025-02-11 | 147.79 | 147.80 | 140.00 | 142.00 | 142.00 | 2,269 |
| 2025-02-10 | 159.00 | 159.00 | 136.03 | 141.65 | 141.65 | 4,268 |
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.