Pakistan Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 122.90 | 124.80 | 122.62 | 123.50 | 112.45 | 4,354,540 |
| 2024-05-16 | 123.49 | 124.37 | 122.52 | 122.76 | 111.77 | 3,814,356 |
| 2024-05-15 | 126.01 | 126.49 | 122.70 | 123.06 | 112.05 | 9,494,603 |
| 2024-05-14 | 125.00 | 125.90 | 123.60 | 125.44 | 114.21 | 9,789,767 |
| 2024-05-13 | 122.50 | 126.70 | 121.45 | 124.27 | 113.15 | 12,230,800 |
| 2024-05-10 | 122.70 | 124.25 | 121.30 | 122.46 | 111.50 | 6,754,573 |
| 2024-05-09 | 122.26 | 122.74 | 120.55 | 121.51 | 110.64 | 5,570,014 |
| 2024-05-08 | 121.12 | 124.60 | 121.12 | 122.28 | 110.43 | 9,279,853 |
| 2024-05-07 | 125.00 | 125.75 | 121.75 | 122.12 | 110.28 | 11,836,660 |
| 2024-05-06 | 127.01 | 128.40 | 124.35 | 125.31 | 113.16 | 14,348,660 |
| 2024-05-03 | 117.80 | 125.35 | 117.10 | 124.33 | 112.28 | 26,658,350 |
| 2024-05-02 | 115.15 | 118.50 | 114.70 | 116.60 | 105.30 | 9,249,140 |
| 2024-04-30 | 112.26 | 119.25 | 111.21 | 114.91 | 103.77 | 23,164,939 |
| 2024-04-29 | 114.30 | 115.00 | 112.00 | 112.05 | 101.19 | 6,241,486 |
| 2024-04-26 | 113.81 | 115.20 | 113.00 | 114.05 | 102.99 | 5,499,839 |
| 2024-04-25 | 113.00 | 114.56 | 112.50 | 113.74 | 102.71 | 4,801,098 |
| 2024-04-24 | 113.48 | 114.35 | 113.02 | 113.33 | 102.34 | 4,022,391 |
| 2024-04-23 | 113.91 | 114.39 | 112.50 | 112.98 | 102.03 | 2,784,134 |
| 2024-04-22 | 114.00 | 115.15 | 112.80 | 113.40 | 102.41 | 7,042,817 |
| 2024-04-19 | 113.00 | 114.90 | 112.00 | 113.38 | 102.39 | 4,931,904 |
| 2024-04-18 | 112.52 | 114.01 | 111.52 | 112.61 | 101.69 | 4,250,356 |
| 2024-04-17 | 113.40 | 113.79 | 112.10 | 112.54 | 101.63 | 3,641,708 |
| 2024-04-16 | 114.25 | 116.90 | 113.51 | 113.99 | 102.94 | 9,086,389 |
| 2024-04-15 | 114.24 | 114.98 | 110.50 | 114.33 | 103.25 | 9,377,687 |
| 2024-04-09 | 112.72 | 114.24 | 111.50 | 112.66 | 101.74 | 3,825,764 |
| 2024-04-08 | 111.99 | 114.00 | 111.20 | 112.61 | 101.69 | 5,332,113 |
| 2024-04-04 | 114.83 | 114.83 | 108.70 | 110.17 | 99.490 | 21,170,580 |
| 2024-04-03 | 105.00 | 108.55 | 104.00 | 108.07 | 97.594 | 4,928,965 |
| 2024-04-02 | 105.98 | 105.98 | 103.60 | 104.53 | 94.397 | 1,009,245 |
| 2024-04-01 | 106.55 | 107.10 | 105.15 | 105.61 | 95.372 | 1,168,218 |
| 2024-03-29 | 107.75 | 108.70 | 105.80 | 106.15 | 95.860 | 1,914,920 |
| 2024-03-28 | 106.00 | 107.75 | 105.80 | 107.17 | 96.781 | 2,576,572 |
| 2024-03-27 | 107.88 | 107.90 | 105.51 | 105.79 | 95.535 | 2,464,631 |
| 2024-03-26 | 108.50 | 108.85 | 106.70 | 107.37 | 96.961 | 1,672,934 |
| 2024-03-25 | 109.00 | 110.80 | 106.00 | 107.78 | 97.332 | 4,571,263 |
| 2024-03-22 | 106.75 | 106.75 | 105.35 | 106.02 | 95.742 | 1,112,732 |
| 2024-03-21 | 109.70 | 110.00 | 106.10 | 106.62 | 96.284 | 2,352,350 |
| 2024-03-20 | 111.99 | 112.25 | 108.50 | 108.95 | 98.388 | 4,202,005 |
| 2024-03-19 | 111.00 | 112.40 | 110.11 | 111.09 | 100.32 | 1,761,518 |
| 2024-03-18 | 112.06 | 113.00 | 110.50 | 110.93 | 100.18 | 1,545,056 |
| 2024-03-15 | 114.88 | 114.88 | 111.01 | 111.62 | 100.80 | 2,016,604 |
| 2024-03-14 | 110.00 | 113.45 | 109.50 | 112.97 | 102.02 | 2,631,669 |
| 2024-03-13 | 111.00 | 112.30 | 107.02 | 108.52 | 98.000 | 3,482,193 |
| 2024-03-12 | 115.05 | 115.50 | 110.50 | 111.06 | 100.29 | 3,232,318 |
| 2024-03-11 | 116.00 | 116.00 | 114.25 | 114.62 | 103.51 | 2,142,642 |
| 2024-03-08 | 116.00 | 116.40 | 114.70 | 114.93 | 103.79 | 3,220,960 |
| 2024-03-07 | 114.05 | 115.98 | 113.52 | 115.30 | 104.12 | 4,384,060 |
| 2024-03-06 | 113.81 | 117.00 | 113.81 | 114.35 | 103.26 | 7,916,062 |
| 2024-03-05 | 118.00 | 118.99 | 113.30 | 114.20 | 103.13 | 6,853,016 |
| 2024-03-04 | 114.50 | 120.90 | 114.50 | 119.87 | 105.99 | 13,808,770 |
| 2024-03-01 | 113.87 | 114.00 | 112.01 | 113.07 | 99.979 | 4,632,027 |
| 2024-02-29 | 109.80 | 114.97 | 109.20 | 113.48 | 100.34 | 15,985,500 |
| 2024-02-28 | 107.00 | 109.44 | 106.24 | 108.34 | 95.797 | 6,243,665 |
| 2024-02-27 | 107.99 | 108.98 | 106.29 | 106.68 | 94.329 | 4,562,482 |
| 2024-02-26 | 109.11 | 111.60 | 107.40 | 108.21 | 95.682 | 11,066,290 |
| 2024-02-23 | 104.30 | 110.15 | 103.81 | 109.07 | 96.442 | 15,411,890 |
| 2024-02-22 | 105.50 | 105.98 | 103.50 | 104.26 | 92.189 | 3,415,808 |
| 2024-02-21 | 105.00 | 106.88 | 103.52 | 105.32 | 93.127 | 5,836,954 |
| 2024-02-20 | 103.99 | 106.38 | 101.45 | 102.39 | 90.536 | 7,218,710 |
| 2024-02-19 | 94.600 | 105.34 | 94.000 | 104.54 | 92.437 | 11,550,720 |
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.