Punjab Oil Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 159.00 | 159.00 | 136.03 | 141.65 | 141.65 | 4,268 |
| 2025-02-07 | 149.00 | 149.10 | 141.01 | 149.00 | 149.00 | 2,805 |
| 2025-02-06 | 149.49 | 149.49 | 149.16 | 149.16 | 149.16 | 1 |
| 2025-02-04 | 152.00 | 164.00 | 146.00 | 149.16 | 149.16 | 968 |
| 2025-02-03 | 152.99 | 158.00 | 143.10 | 157.79 | 157.79 | 5,556 |
| 2025-01-31 | 141.24 | 155.36 | 136.05 | 155.06 | 155.06 | 5,972 |
| 2025-01-30 | 149.98 | 149.98 | 140.00 | 141.24 | 141.24 | 2,980 |
| 2025-01-29 | 154.00 | 154.00 | 147.00 | 147.74 | 147.74 | 776 |
| 2025-01-28 | 141.00 | 154.99 | 141.00 | 153.93 | 153.93 | 2,848 |
| 2025-01-27 | 143.00 | 148.00 | 142.10 | 144.14 | 144.14 | 661 |
| 2025-01-24 | 145.77 | 159.99 | 144.00 | 153.17 | 153.17 | 1,457 |
| 2025-01-23 | 144.00 | 151.00 | 142.02 | 145.77 | 145.77 | 2,542 |
| 2025-01-22 | 154.99 | 157.65 | 148.00 | 157.65 | 157.65 | 15 |
| 2025-01-21 | 158.02 | 158.02 | 145.50 | 157.65 | 157.65 | 4,840 |
| 2025-01-20 | 150.00 | 158.02 | 150.00 | 158.02 | 158.02 | 103 |
| 2025-01-17 | 157.99 | 162.50 | 157.00 | 158.02 | 158.02 | 9,411 |
| 2025-01-16 | 155.99 | 160.00 | 144.26 | 156.04 | 156.04 | 1,691 |
| 2025-01-15 | 143.00 | 165.65 | 143.00 | 152.00 | 152.00 | 168 |
| 2025-01-14 | 145.01 | 152.00 | 145.01 | 152.00 | 152.00 | 116 |
| 2025-01-13 | 145.00 | 152.00 | 145.00 | 152.00 | 152.00 | 34 |
| 2025-01-10 | 152.90 | 161.00 | 138.12 | 152.00 | 152.00 | 31 |
| 2025-01-09 | 142.00 | 152.99 | 142.00 | 152.00 | 152.00 | 351 |
| 2025-01-08 | 156.50 | 156.50 | 152.00 | 152.07 | 152.07 | 20 |
| 2025-01-07 | 158.97 | 158.97 | 152.00 | 152.07 | 152.07 | 1,136 |
| 2025-01-06 | 155.00 | 159.98 | 152.05 | 152.80 | 152.80 | 516 |
| 2025-01-03 | 164.00 | 164.00 | 160.00 | 161.50 | 161.50 | 2,001 |
| 2025-01-02 | 160.00 | 171.00 | 158.00 | 158.03 | 158.03 | 2,778 |
| 2025-01-01 | 153.00 | 162.00 | 153.00 | 157.76 | 157.76 | 2,972 |
| 2024-12-31 | 172.67 | 172.67 | 148.50 | 161.15 | 161.15 | 5,650 |
| 2024-12-30 | 158.00 | 164.62 | 137.00 | 162.67 | 162.67 | 18,690 |
| 2024-12-27 | 150.00 | 168.95 | 142.01 | 149.65 | 149.65 | 3,165 |
| 2024-12-26 | 164.98 | 164.98 | 152.00 | 154.02 | 154.02 | 438 |
| 2024-12-24 | 156.11 | 168.00 | 156.11 | 160.00 | 160.00 | 1,124 |
| 2024-12-23 | 163.37 | 170.00 | 150.13 | 166.71 | 166.71 | 5,724 |
| 2024-12-20 | 160.00 | 165.00 | 141.96 | 163.37 | 163.37 | 20,156 |
| 2024-12-19 | 160.00 | 171.50 | 150.00 | 157.62 | 157.62 | 10,711 |
| 2024-12-18 | 159.45 | 168.86 | 158.75 | 163.24 | 163.24 | 29,435 |
| 2024-12-17 | 149.99 | 154.98 | 142.80 | 153.51 | 153.51 | 14,028 |
| 2024-12-16 | 142.88 | 143.00 | 132.12 | 142.89 | 142.89 | 10,428 |
| 2024-12-13 | 133.33 | 146.00 | 133.33 | 142.88 | 142.88 | 870 |
| 2024-12-12 | 134.01 | 152.00 | 134.01 | 142.27 | 142.27 | 7,474 |
| 2024-12-11 | 133.78 | 144.00 | 128.36 | 142.04 | 142.04 | 24,473 |
| 2024-12-10 | 143.89 | 143.90 | 133.10 | 133.78 | 133.78 | 34,092 |
| 2024-12-09 | 140.52 | 153.00 | 139.00 | 140.13 | 140.13 | 43,664 |
| 2024-12-06 | 129.07 | 141.98 | 129.07 | 139.75 | 139.75 | 67,644 |
| 2024-12-05 | 122.00 | 131.00 | 122.00 | 129.07 | 129.07 | 30,040 |
| 2024-12-04 | 120.00 | 127.48 | 120.00 | 121.90 | 121.90 | 35,953 |
| 2024-12-03 | 107.70 | 115.89 | 107.70 | 115.89 | 115.89 | 18,831 |
| 2024-12-02 | 106.60 | 106.88 | 104.01 | 105.35 | 105.35 | 133 |
| 2024-11-29 | 102.80 | 107.00 | 102.80 | 105.35 | 105.35 | 2,586 |
| 2024-11-28 | 100.31 | 106.00 | 100.31 | 101.64 | 101.64 | 4,433 |
| 2024-11-27 | 108.80 | 108.80 | 98.510 | 106.80 | 106.80 | 2,157 |
| 2024-11-26 | 103.25 | 108.70 | 101.00 | 101.13 | 101.13 | 5,040 |
| 2024-11-25 | 109.88 | 109.88 | 104.50 | 104.67 | 104.67 | 1,776 |
| 2024-11-22 | 114.79 | 115.00 | 106.52 | 106.87 | 106.87 | 3,704 |
| 2024-11-21 | 114.89 | 114.89 | 105.12 | 113.40 | 113.40 | 1,451 |
| 2024-11-20 | 113.01 | 113.49 | 109.00 | 110.01 | 110.01 | 5,482 |
| 2024-11-19 | 112.10 | 121.00 | 111.00 | 115.91 | 115.91 | 34,897 |
| 2024-11-18 | 109.00 | 111.00 | 107.00 | 110.00 | 110.00 | 19,368 |
| 2024-11-15 | 105.00 | 109.98 | 105.00 | 106.09 | 106.09 | 21,412 |
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.