Pakistan Petroleum Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	100.10	103.50	95.600	98.230	86.857	11,953,760
2024-02-15	109.00	109.35	100.70	102.45	90.589	9,737,543
2024-02-14	105.00	108.18	104.01	107.37	94.939	15,505,460
2024-02-13	99.920	105.15	99.920	101.27	89.545	18,646,971
2024-02-12	112.00	113.00	108.02	108.02	95.514	12,883,620
2024-02-09	118.99	118.99	112.17	116.78	103.26	17,861,029
2024-02-07	120.99	122.69	119.50	121.27	107.23	14,223,150
2024-02-06	115.94	121.36	115.00	120.36	106.43	19,900,891
2024-02-02	116.49	117.38	112.01	114.34	101.10	18,483,439
2024-02-01	114.00	117.25	109.75	115.80	102.39	19,781,910
2024-01-31	115.88	116.89	113.70	114.05	100.85	5,252,850
2024-01-30	113.68	119.97	108.01	113.89	100.70	18,157,949
2024-01-29	117.89	117.89	113.01	113.68	100.52	7,641,946
2024-01-26	117.01	121.75	116.51	118.30	104.60	20,139,061
2024-01-25	126.70	126.80	118.12	118.28	104.59	27,378,039
2024-01-24	126.90	130.90	124.51	127.70	112.92	34,477,711
2024-01-23	131.01	131.24	125.02	126.67	112.00	27,788,189
2024-01-22	122.40	131.45	122.40	131.01	115.84	23,338,490
2024-01-19	123.60	124.88	120.51	122.28	108.12	6,414,455
2024-01-18	123.50	124.24	119.15	122.14	108.00	11,124,990
2024-01-17	126.00	128.70	121.41	123.63	109.32	16,519,051
2024-01-16	131.50	131.50	125.75	126.65	111.99	10,704,010
2024-01-15	135.38	137.40	130.75	132.12	116.82	12,654,460
2024-01-12	134.02	137.90	132.20	133.79	118.30	24,740,480
2024-01-11	127.40	135.90	126.50	132.63	117.27	19,125,010
2024-01-10	125.20	130.99	124.88	126.63	111.97	15,931,100
2024-01-09	127.10	127.50	124.75	125.41	110.89	7,418,243
2024-01-08	126.90	128.23	124.50	125.08	110.60	4,561,042
2024-01-05	127.98	129.99	122.50	127.43	112.68	11,228,730
2024-01-04	129.90	129.96	125.50	128.23	113.38	11,891,640
2024-01-03	127.00	130.74	125.11	129.59	114.59	24,928,590
2024-01-02	127.50	131.50	125.11	126.01	111.42	34,951,000
2024-01-01	117.01	123.66	116.50	123.66	109.34	7,405,974
2023-12-29	112.00	119.00	110.80	115.03	101.71	13,683,170
2023-12-28	112.50	114.20	109.05	111.04	98.184	10,430,060
2023-12-27	107.25	112.00	104.81	111.18	98.308	11,154,970
2023-12-26	116.60	116.74	108.99	108.99	96.372	19,050,570
2023-12-22	123.00	123.50	117.02	117.83	104.19	7,362,326
2023-12-21	124.01	124.49	119.80	122.81	108.59	14,079,720
2023-12-20	120.30	122.00	114.50	120.37	106.43	24,173,119
2023-12-19	121.80	124.54	115.01	118.64	104.90	24,378,330
2023-12-18	126.00	126.95	121.35	123.07	108.82	11,710,100
2023-12-15	125.00	127.80	122.60	126.26	111.64	20,844,930
2023-12-14	114.50	123.78	113.00	120.77	106.79	17,322,230
2023-12-13	116.50	119.49	110.25	115.14	101.81	17,870,910
2023-12-12	114.00	115.95	114.00	115.04	101.72	6,735,735
2023-12-11	113.00	115.00	111.50	113.96	100.77	8,672,394
2023-12-08	112.00	115.11	111.76	113.85	100.67	16,604,010
2023-12-07	108.99	112.50	108.50	110.71	97.893	15,352,000
2023-12-06	109.89	113.98	107.00	110.98	98.131	35,324,609
2023-12-05	100.50	107.54	98.300	107.36	94.930	26,934,619
2023-12-04	96.010	101.82	96.010	100.04	88.458	23,518,230
2023-12-01	92.440	95.100	91.500	94.720	83.754	9,506,132
2023-11-30	92.500	93.750	91.500	91.770	81.145	6,286,258
2023-11-29	93.270	95.240	91.200	92.120	81.455	14,409,860
2023-11-28	92.000	94.600	91.800	93.270	82.472	12,452,020
2023-11-27	91.500	92.900	90.490	91.580	80.977	7,028,494
2023-11-24	90.990	92.500	90.000	90.830	80.314	6,139,710
2023-11-23	92.550	93.600	89.880	90.530	80.049	7,358,871
2023-11-22	89.000	93.480	89.000	92.310	81.623	10,655,400

← NewerPage 12 of 21 · 1,243 trading daysOlder →

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.