Punjab Oil Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 104.00 | 105.00 | 102.00 | 102.11 | 102.11 | 2,139 |
| 2024-11-13 | 103.00 | 106.89 | 97.560 | 105.15 | 105.15 | 18,590 |
| 2024-11-12 | 103.00 | 103.00 | 98.010 | 101.05 | 101.05 | 113 |
| 2024-11-11 | 102.20 | 103.00 | 100.51 | 101.05 | 101.05 | 4,957 |
| 2024-11-08 | 101.50 | 101.50 | 100.00 | 100.00 | 100.00 | 101 |
| 2024-11-07 | 102.99 | 102.99 | 97.530 | 100.00 | 100.00 | 751 |
| 2024-11-06 | 106.00 | 106.00 | 95.510 | 97.530 | 97.530 | 38 |
| 2024-11-05 | 99.970 | 99.970 | 97.530 | 97.530 | 97.530 | 1 |
| 2024-11-04 | 99.900 | 99.900 | 95.500 | 97.530 | 97.530 | 561 |
| 2024-11-01 | 94.750 | 98.000 | 94.010 | 97.030 | 97.030 | 1,626 |
| 2024-10-31 | 99.000 | 99.000 | 90.250 | 94.710 | 94.710 | 24,581 |
| 2024-10-30 | 100.65 | 100.65 | 98.560 | 100.00 | 100.00 | 1,204 |
| 2024-10-29 | 103.04 | 105.00 | 98.000 | 100.65 | 100.65 | 5,086 |
| 2024-10-28 | 107.45 | 107.45 | 103.33 | 103.33 | 103.33 | 5 |
| 2024-10-25 | 108.60 | 108.60 | 101.11 | 103.33 | 103.33 | 2,036 |
| 2024-10-24 | 106.95 | 106.95 | 105.06 | 106.00 | 106.00 | 1,002 |
| 2024-10-23 | 107.90 | 107.90 | 107.66 | 107.66 | 107.66 | 65 |
| 2024-10-22 | 101.00 | 107.66 | 100.01 | 107.66 | 107.66 | 111 |
| 2024-10-21 | 106.99 | 107.66 | 106.99 | 107.66 | 107.66 | 5 |
| 2024-10-18 | 108.80 | 108.80 | 100.10 | 107.66 | 107.66 | 5,183 |
| 2024-10-17 | 99.990 | 109.81 | 99.990 | 105.26 | 105.26 | 18,194 |
| 2024-10-16 | 95.100 | 103.90 | 95.100 | 99.830 | 99.830 | 785 |
| 2024-10-15 | 104.00 | 104.00 | 99.600 | 100.00 | 100.00 | 6,264 |
| 2024-10-14 | 104.98 | 104.98 | 97.020 | 104.03 | 104.03 | 107 |
| 2024-10-11 | 102.00 | 104.03 | 100.00 | 104.03 | 104.03 | 95 |
| 2024-10-10 | 104.04 | 104.04 | 101.00 | 104.03 | 104.03 | 202 |
| 2024-10-09 | 97.000 | 106.68 | 97.000 | 104.03 | 104.03 | 2,299 |
| 2024-10-08 | 94.000 | 102.00 | 94.000 | 102.00 | 102.00 | 6 |
| 2024-10-07 | 102.00 | 103.00 | 98.500 | 102.00 | 102.00 | 184 |
| 2024-10-04 | 95.010 | 109.98 | 95.010 | 102.00 | 102.00 | 140 |
| 2024-10-02 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 1,143 |
| 2024-10-01 | 104.50 | 104.50 | 102.00 | 102.00 | 102.00 | 1 |
| 2024-09-30 | 100.00 | 104.00 | 100.00 | 102.00 | 102.00 | 1,511 |
| 2024-09-26 | 104.95 | 104.95 | 100.00 | 104.00 | 104.00 | 17 |
| 2024-09-24 | 104.00 | 104.91 | 101.41 | 104.00 | 104.00 | 12 |
| 2024-09-23 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 12 |
| 2024-09-20 | 101.91 | 104.99 | 101.91 | 104.00 | 104.00 | 531 |
| 2024-09-19 | 104.99 | 104.99 | 101.21 | 101.21 | 101.21 | 145 |
| 2024-09-18 | 104.00 | 104.00 | 101.21 | 101.21 | 101.21 | 1 |
| 2024-09-16 | 101.20 | 105.00 | 101.20 | 101.21 | 101.21 | 1,001 |
| 2024-09-13 | 105.00 | 105.50 | 104.00 | 104.52 | 104.52 | 839 |
| 2024-09-12 | 104.49 | 104.50 | 104.00 | 104.00 | 104.00 | 168 |
| 2024-09-11 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2,945 |
| 2024-09-09 | 104.90 | 104.90 | 101.38 | 101.38 | 101.38 | 13 |
| 2024-09-06 | 104.99 | 104.99 | 101.38 | 101.38 | 101.38 | 201 |
| 2024-09-05 | 105.00 | 105.00 | 101.38 | 101.38 | 101.38 | 211 |
| 2024-09-04 | 105.00 | 105.00 | 101.38 | 101.38 | 101.38 | 1 |
| 2024-09-03 | 105.00 | 105.00 | 101.38 | 101.38 | 101.38 | 22 |
| 2024-09-02 | 100.01 | 101.38 | 98.040 | 101.38 | 101.38 | 196 |
| 2024-08-30 | 104.00 | 104.99 | 101.00 | 101.38 | 101.38 | 313 |
| 2024-08-29 | 105.01 | 105.01 | 105.00 | 105.00 | 105.00 | 101 |
| 2024-08-28 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1 |
| 2024-08-27 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 166 |
| 2024-08-23 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 571 |
| 2024-08-22 | 104.99 | 105.01 | 101.10 | 105.01 | 105.01 | 13 |
| 2024-08-21 | 105.00 | 105.01 | 105.00 | 105.01 | 105.01 | 1 |
| 2024-08-20 | 105.00 | 107.60 | 105.00 | 105.01 | 105.01 | 502 |
| 2024-08-19 | 108.40 | 108.40 | 101.35 | 101.35 | 101.35 | 200 |
| 2024-08-16 | 101.10 | 105.99 | 101.10 | 101.35 | 101.35 | 713 |
| 2024-08-15 | 101.01 | 108.89 | 101.01 | 108.89 | 108.89 | 206 |
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.