Pakistan Petroleum Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	75.010	75.010	73.200	73.430	63.716	3,787,006
2023-08-25	75.920	75.920	74.500	75.150	65.209	2,992,875
2023-08-24	76.950	77.300	75.660	75.920	65.877	10,213,570
2023-08-23	76.250	76.780	74.700	76.240	66.155	8,827,889
2023-08-22	74.560	76.700	74.300	75.830	65.799	6,484,045
2023-08-21	76.000	76.300	74.160	74.430	64.584	6,101,632
2023-08-18	74.950	79.380	74.900	76.150	66.076	27,990,150
2023-08-17	72.900	74.500	72.200	74.230	64.410	7,307,763
2023-08-16	74.000	74.800	72.710	72.900	63.256	6,077,616
2023-08-15	72.970	75.370	71.820	74.060	64.263	13,586,620
2023-08-11	71.000	74.700	71.000	72.870	63.230	15,365,570
2023-08-10	75.400	75.710	70.010	70.670	61.321	13,162,100
2023-08-09	69.720	74.950	69.030	73.840	64.072	22,796,699
2023-08-08	74.000	74.000	69.400	69.720	60.497	15,271,640
2023-08-07	77.500	79.740	74.000	74.970	65.053	15,328,250
2023-08-04	75.510	77.100	75.510	76.380	66.276	8,324,141
2023-08-03	78.000	78.890	75.800	76.260	66.172	11,564,540
2023-08-02	76.210	78.450	75.760	77.970	67.656	16,067,750
2023-08-01	79.000	79.000	76.020	76.210	66.128	7,148,147
2023-07-31	74.100	78.080	74.000	77.600	67.335	24,102,711
2023-07-27	70.170	74.950	70.150	72.730	63.109	20,567,539
2023-07-26	70.640	70.710	69.730	69.860	60.618	2,706,309
2023-07-25	69.620	71.200	69.380	70.540	61.209	5,958,770
2023-07-24	70.000	70.490	69.200	69.730	60.506	2,523,215
2023-07-21	71.390	71.800	69.800	69.910	60.662	4,796,930
2023-07-20	69.190	71.480	68.990	70.970	61.582	11,323,420
2023-07-19	67.400	69.520	67.300	68.660	59.577	8,961,317
2023-07-18	68.500	68.600	66.800	67.060	58.189	2,670,286
2023-07-17	68.550	69.150	68.000	68.350	59.308	3,601,497
2023-07-14	69.400	69.850	68.100	68.330	59.291	2,206,447
2023-07-13	70.250	71.480	69.120	69.570	60.367	10,306,110
2023-07-12	68.970	70.150	68.410	69.490	60.297	12,591,220
2023-07-11	66.990	68.700	66.200	68.000	59.005	7,295,326
2023-07-10	66.800	67.500	66.030	66.390	57.608	5,121,219
2023-07-07	67.490	67.600	66.190	66.660	57.842	2,651,136
2023-07-06	65.000	68.000	64.850	67.240	58.345	14,126,630
2023-07-05	65.160	66.890	64.310	65.030	56.427	6,083,458
2023-07-04	68.000	68.000	65.100	65.670	56.983	14,413,150
2023-07-03	63.580	63.580	63.580	63.580	55.169	762,271
2023-06-27	58.450	60.150	58.150	59.140	51.317	7,545,699
2023-06-26	58.000	59.300	57.550	58.790	51.013	6,339,034
2023-06-23	56.300	56.940	56.090	56.380	48.922	1,489,698
2023-06-22	56.760	57.300	56.060	56.360	48.904	1,792,169
2023-06-21	57.500	58.400	56.550	56.760	49.251	2,398,710
2023-06-20	56.100	57.800	56.000	57.500	49.894	5,667,316
2023-06-19	58.980	58.980	55.900	56.300	48.852	3,360,751
2023-06-16	59.000	59.790	58.350	58.500	50.761	1,604,432
2023-06-15	59.910	60.340	58.800	58.910	51.117	1,110,002
2023-06-14	60.400	60.600	60.000	60.050	52.106	1,073,014
2023-06-13	60.000	60.700	59.520	60.180	52.219	1,655,102
2023-06-12	62.000	62.000	59.800	60.100	52.150	2,173,607
2023-06-09	60.500	62.100	60.500	61.580	53.434	3,751,614
2023-06-08	61.250	62.620	60.350	60.540	52.531	3,945,300
2023-06-07	61.440	61.920	60.750	61.460	53.330	2,375,871
2023-06-06	61.900	63.180	61.050	61.280	53.174	10,796,580
2023-06-05	58.050	61.890	58.050	61.570	53.425	9,434,106
2023-06-02	57.800	58.300	57.800	58.060	50.379	821,029
2023-06-01	57.700	58.870	57.300	58.070	50.388	1,626,005
2023-05-31	58.570	58.970	57.500	57.600	49.980	1,976,085
2023-05-30	57.250	59.330	57.250	58.520	50.779	4,947,319

← NewerPage 14 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.