Pakistan Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 111.51 | 112.85 | 111.21 | 112.49 | 102.42 | 526,606 |
| 2024-08-19 | 112.01 | 113.10 | 111.11 | 111.94 | 101.92 | 845,466 |
| 2024-08-16 | 112.50 | 113.34 | 111.01 | 111.11 | 101.17 | 783,081 |
| 2024-08-15 | 112.43 | 113.28 | 112.00 | 112.40 | 102.34 | 902,512 |
| 2024-08-13 | 112.42 | 113.29 | 111.50 | 111.90 | 101.89 | 1,207,129 |
| 2024-08-12 | 114.48 | 114.60 | 112.00 | 112.42 | 102.36 | 2,429,323 |
| 2024-08-09 | 115.44 | 115.90 | 113.01 | 113.92 | 103.72 | 4,215,892 |
| 2024-08-08 | 111.01 | 116.50 | 110.10 | 114.13 | 103.92 | 11,665,370 |
| 2024-08-07 | 112.20 | 112.99 | 110.25 | 110.64 | 100.74 | 2,268,140 |
| 2024-08-06 | 113.50 | 113.98 | 111.35 | 111.64 | 101.65 | 2,473,585 |
| 2024-08-05 | 113.80 | 117.40 | 110.80 | 111.58 | 101.59 | 7,874,158 |
| 2024-08-02 | 110.99 | 113.50 | 110.99 | 112.54 | 102.47 | 1,012,424 |
| 2024-08-01 | 112.39 | 112.39 | 110.13 | 110.71 | 100.80 | 1,036,491 |
| 2024-07-31 | 114.15 | 114.15 | 111.40 | 112.02 | 101.99 | 742,400 |
| 2024-07-30 | 115.39 | 115.80 | 113.03 | 113.40 | 103.25 | 2,010,746 |
| 2024-07-29 | 113.37 | 116.49 | 113.00 | 114.04 | 103.83 | 3,549,943 |
| 2024-07-26 | 114.01 | 114.94 | 112.90 | 113.09 | 102.97 | 1,722,480 |
| 2024-07-25 | 115.99 | 116.60 | 114.40 | 114.77 | 104.50 | 919,987 |
| 2024-07-24 | 116.30 | 116.80 | 115.26 | 115.70 | 105.35 | 1,203,909 |
| 2024-07-23 | 114.55 | 116.60 | 113.50 | 115.62 | 105.27 | 2,345,579 |
| 2024-07-22 | 117.18 | 117.57 | 114.00 | 114.50 | 104.25 | 3,513,210 |
| 2024-07-19 | 122.45 | 122.99 | 116.50 | 117.44 | 106.93 | 8,630,861 |
| 2024-07-18 | 120.46 | 122.89 | 120.03 | 122.36 | 111.41 | 4,234,149 |
| 2024-07-15 | 121.00 | 122.50 | 119.74 | 120.46 | 109.68 | 3,728,718 |
| 2024-07-12 | 119.89 | 120.49 | 116.00 | 118.69 | 108.07 | 2,242,184 |
| 2024-07-11 | 120.50 | 121.75 | 119.00 | 119.32 | 108.64 | 2,412,092 |
| 2024-07-10 | 123.15 | 123.50 | 119.60 | 120.82 | 110.01 | 2,447,648 |
| 2024-07-09 | 124.20 | 125.20 | 123.00 | 123.42 | 112.37 | 2,742,062 |
| 2024-07-08 | 122.40 | 124.70 | 121.40 | 123.79 | 112.71 | 2,781,992 |
| 2024-07-05 | 123.51 | 123.51 | 121.80 | 122.30 | 111.35 | 2,425,734 |
| 2024-07-04 | 125.00 | 125.90 | 122.80 | 123.26 | 112.23 | 4,973,280 |
| 2024-07-03 | 124.49 | 126.20 | 123.70 | 124.72 | 113.56 | 8,358,809 |
| 2024-07-02 | 121.00 | 125.22 | 121.00 | 123.75 | 112.67 | 10,150,730 |
| 2024-07-01 | 117.15 | 122.95 | 116.80 | 120.85 | 110.03 | 10,582,600 |
| 2024-06-28 | 117.50 | 118.75 | 116.62 | 117.11 | 106.63 | 1,931,469 |
| 2024-06-27 | 118.50 | 119.75 | 116.80 | 117.43 | 106.92 | 2,463,246 |
| 2024-06-26 | 116.97 | 119.65 | 115.70 | 118.44 | 107.84 | 11,103,470 |
| 2024-06-25 | 118.70 | 118.70 | 116.60 | 116.81 | 106.36 | 2,854,288 |
| 2024-06-24 | 119.67 | 120.47 | 118.11 | 118.31 | 107.72 | 3,460,930 |
| 2024-06-21 | 120.01 | 121.45 | 118.50 | 119.59 | 108.89 | 8,520,848 |
| 2024-06-20 | 120.25 | 120.70 | 117.50 | 119.22 | 108.55 | 7,357,322 |
| 2024-06-14 | 122.69 | 123.14 | 119.45 | 119.76 | 109.04 | 4,235,086 |
| 2024-06-13 | 116.51 | 123.13 | 116.12 | 122.85 | 111.86 | 15,368,910 |
| 2024-06-12 | 110.73 | 114.90 | 110.73 | 114.18 | 103.96 | 2,299,537 |
| 2024-06-11 | 113.47 | 113.67 | 109.73 | 111.82 | 101.81 | 3,862,308 |
| 2024-06-10 | 114.04 | 114.50 | 111.99 | 112.42 | 102.36 | 2,982,274 |
| 2024-06-07 | 116.85 | 116.85 | 113.40 | 114.42 | 104.18 | 7,471,203 |
| 2024-06-06 | 116.46 | 119.75 | 116.00 | 116.92 | 106.46 | 4,436,045 |
| 2024-06-05 | 117.51 | 117.77 | 116.01 | 116.31 | 105.90 | 2,249,474 |
| 2024-06-04 | 119.50 | 120.20 | 117.05 | 117.31 | 106.81 | 2,818,949 |
| 2024-06-03 | 120.25 | 120.44 | 117.75 | 119.35 | 108.67 | 6,029,798 |
| 2024-05-31 | 120.00 | 121.50 | 119.50 | 119.94 | 109.21 | 3,446,860 |
| 2024-05-30 | 118.49 | 120.00 | 117.20 | 119.42 | 108.73 | 5,658,625 |
| 2024-05-29 | 121.68 | 121.68 | 117.35 | 118.02 | 107.46 | 9,507,056 |
| 2024-05-27 | 124.02 | 124.20 | 120.85 | 121.23 | 110.38 | 4,209,486 |
| 2024-05-24 | 122.75 | 125.40 | 122.75 | 123.58 | 112.52 | 11,784,830 |
| 2024-05-23 | 122.13 | 123.20 | 121.30 | 122.28 | 111.34 | 4,918,689 |
| 2024-05-22 | 123.10 | 123.61 | 120.60 | 121.75 | 110.85 | 4,054,311 |
| 2024-05-21 | 122.51 | 124.10 | 122.10 | 122.73 | 111.75 | 3,379,929 |
| 2024-05-20 | 122.80 | 123.50 | 121.36 | 122.29 | 111.35 | 5,249,792 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-20 | 6.0000 PKR |
| 2026-05-13 | 2.0000 PKR |
| 2026-02-26 | 2.0000 PKR |
| 2025-11-10 | 2.0000 PKR |
| 2025-10-17 | 2.5000 PKR |
| 2025-05-09 | 1.0000 PKR |
| 2025-03-12 | 2.0000 PKR |
| 2024-11-08 | 2.0000 PKR |
| 2024-10-16 | 2.5000 PKR |
| 2024-05-09 | 1.0000 PKR |
| 2024-03-05 | 2.5000 PKR |
| 2023-10-17 | 1.5000 PKR |
| 2023-03-10 | 1.0000 PKR |
| 2022-10-17 | 0.5000 PKR |
| 2022-03-09 | 1.5000 PKR |
| 2021-10-15 | 2.0000 PKR |
| 2021-04-09 | 1.5000 PKR |
| 2020-10-14 | 1.0000 PKR |
| 2019-10-16 | 0.5582 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.