Pakistan Petroleum Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	89.000	93.480	89.000	92.310	81.623	10,655,400
2023-11-21	90.810	92.150	88.800	89.480	79.120	5,862,888
2023-11-20	91.890	92.700	90.300	90.770	80.261	6,097,426
2023-11-17	93.490	94.740	91.000	91.880	81.243	16,643,990
2023-11-16	87.020	92.780	86.300	92.560	81.844	24,336,211
2023-11-15	84.000	86.990	83.550	86.310	76.317	19,292,730
2023-11-14	83.060	83.900	81.050	83.520	73.850	9,040,327
2023-11-13	81.900	83.500	81.550	82.670	73.099	9,183,312
2023-11-10	81.550	82.970	81.110	81.960	72.471	10,555,010
2023-11-08	80.110	81.700	80.110	80.620	71.286	4,665,469
2023-11-07	81.810	82.380	80.140	80.450	71.136	4,243,204
2023-11-06	82.500	82.550	80.700	81.420	71.994	3,862,892
2023-11-03	81.120	82.780	80.810	82.020	72.524	6,010,320
2023-11-02	81.100	84.200	80.500	81.370	71.949	5,718,084
2023-11-01	81.510	82.800	80.800	81.010	71.631	6,350,377
2023-10-31	83.000	83.650	80.900	81.110	71.719	7,796,581
2023-10-30	79.370	81.700	78.950	80.730	71.383	4,802,381
2023-10-27	80.850	81.450	78.510	79.260	70.084	4,258,249
2023-10-26	82.450	82.900	80.600	80.830	71.472	4,518,629
2023-10-25	82.650	83.890	81.950	82.460	72.913	8,207,368
2023-10-24	86.000	86.000	81.630	82.720	73.143	10,255,850
2023-10-23	83.010	87.000	82.810	85.220	75.354	24,259,039
2023-10-20	82.900	83.200	81.320	82.560	73.002	7,552,252
2023-10-19	77.140	83.290	77.130	82.950	73.346	18,911,500
2023-10-18	77.600	77.990	76.510	77.480	68.510	3,589,409
2023-10-17	79.750	80.120	77.300	77.700	68.704	3,791,020
2023-10-16	81.050	84.000	80.000	80.330	69.703	9,554,904
2023-10-13	76.860	81.890	76.210	80.620	69.955	15,178,330
2023-10-12	76.240	77.250	75.810	76.770	66.614	6,826,631
2023-10-11	74.560	75.990	74.150	75.750	65.729	7,355,736
2023-10-10	73.990	74.440	73.250	73.930	64.150	3,084,894
2023-10-09	72.100	74.700	71.750	73.720	63.968	6,484,440
2023-10-06	74.000	74.000	72.050	72.820	63.187	5,713,471
2023-10-05	74.550	74.850	73.060	73.820	64.055	4,785,992
2023-10-04	74.950	75.400	74.400	74.510	64.653	1,990,783
2023-10-03	75.990	76.300	74.300	75.160	65.217	3,056,591
2023-10-02	74.490	75.900	74.120	75.470	65.486	6,591,768
2023-09-28	74.840	74.880	73.700	74.070	64.272	5,897,086
2023-09-27	72.810	75.480	72.520	74.470	64.619	9,115,995
2023-09-26	74.460	74.460	72.760	72.970	63.317	2,896,927
2023-09-25	74.080	74.700	73.700	74.170	64.358	2,907,911
2023-09-22	72.400	74.740	72.000	74.080	64.280	6,762,444
2023-09-21	71.500	72.650	71.300	72.400	62.822	2,382,619
2023-09-20	73.400	73.480	71.120	71.620	62.146	6,149,595
2023-09-19	72.990	73.840	72.800	73.140	63.465	4,000,236
2023-09-18	72.980	73.080	72.300	72.710	63.091	1,432,531
2023-09-15	74.100	74.500	72.010	72.270	62.710	8,044,559
2023-09-14	73.240	73.480	72.590	72.910	63.265	1,473,435
2023-09-13	72.400	73.950	72.100	73.120	63.447	3,202,449
2023-09-12	73.110	73.110	71.500	72.330	62.762	4,021,971
2023-09-11	72.470	74.180	72.100	73.680	63.933	11,683,390
2023-09-08	70.120	72.450	69.900	72.010	62.484	7,089,082
2023-09-07	68.600	71.850	68.400	69.980	60.723	13,140,380
2023-09-06	67.500	69.700	67.110	68.690	59.603	3,929,670
2023-09-05	69.490	69.490	67.010	67.420	58.501	3,642,368
2023-09-04	68.000	69.250	67.600	68.900	59.785	3,426,833
2023-09-01	66.000	67.950	65.410	67.590	58.649	5,284,440
2023-08-31	69.850	70.440	64.400	66.050	57.313	12,267,440
2023-08-30	70.510	71.790	68.700	69.620	60.410	7,881,605
2023-08-29	73.500	73.500	70.630	71.240	61.816	8,315,062

← NewerPage 13 of 21 · 1,244 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.