Pakistan Petroleum Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	57.000	58.200	56.990	57.090	49.538	2,750,008
2023-05-26	58.490	58.770	56.690	56.820	49.304	3,488,612
2023-05-25	58.500	59.300	58.200	58.600	50.848	2,574,212
2023-05-24	58.480	59.180	58.050	58.350	50.631	1,384,652
2023-05-23	58.850	58.990	58.020	58.210	50.510	1,247,254
2023-05-22	60.490	60.490	58.700	58.830	51.048	2,331,028
2023-05-19	59.000	60.910	58.900	60.290	52.314	4,526,257
2023-05-18	59.590	59.990	58.800	59.060	51.247	2,779,634
2023-05-17	60.880	61.400	59.500	59.590	51.707	2,885,966
2023-05-16	60.000	61.380	59.600	60.870	52.818	8,147,822
2023-05-15	60.250	60.250	59.100	59.280	51.438	4,325,898
2023-05-12	62.000	62.000	59.850	60.490	52.488	2,822,108
2023-05-11	61.000	61.750	60.530	61.080	53.000	1,457,004
2023-05-10	61.300	62.290	60.510	60.720	52.688	2,252,281
2023-05-09	63.290	63.290	61.100	61.700	53.538	3,287,415
2023-05-08	65.090	65.150	63.010	63.290	54.918	1,567,777
2023-05-05	64.390	65.880	64.050	64.770	56.202	3,983,059
2023-05-04	65.600	65.700	64.220	64.390	55.872	1,308,027
2023-05-03	65.420	66.000	64.910	65.380	56.731	3,661,628
2023-05-02	66.580	66.980	65.500	65.660	56.974	1,227,511
2023-04-28	67.450	67.700	66.500	66.580	57.772	2,022,385
2023-04-27	67.900	68.210	66.800	67.450	58.527	2,429,262
2023-04-26	68.600	69.100	67.860	68.120	59.109	3,113,351
2023-04-20	68.000	68.480	67.100	68.200	59.178	2,273,610
2023-04-19	67.500	67.900	67.050	67.410	58.493	2,938,415
2023-04-18	67.000	67.860	66.500	67.330	58.423	2,240,434
2023-04-17	67.730	68.440	66.900	67.170	58.284	1,698,788
2023-04-13	67.990	68.750	66.750	67.220	58.328	3,957,408
2023-04-12	64.400	67.400	64.400	66.980	58.119	3,773,429
2023-04-11	65.000	65.250	63.900	64.850	56.271	2,006,499
2023-04-10	65.590	66.390	64.730	65.050	56.445	1,906,457
2023-04-07	68.500	69.300	65.300	66.070	57.330	5,591,512
2023-04-06	63.970	67.890	63.550	67.880	58.900	13,574,590
2023-04-05	63.800	64.050	62.500	63.160	54.805	3,048,626
2023-04-04	64.650	64.650	62.200	63.020	54.683	6,695,989
2023-04-03	63.890	64.770	63.300	64.380	55.863	2,713,355
2023-03-31	63.580	65.800	62.860	63.960	55.499	3,139,173
2023-03-30	63.050	64.150	63.050	63.720	55.291	2,371,780
2023-03-29	64.150	64.150	62.350	62.600	54.319	1,488,495
2023-03-28	64.290	65.000	63.500	63.710	55.282	1,264,561
2023-03-27	65.600	65.600	63.900	64.080	55.603	736,689
2023-03-24	66.200	66.200	64.450	64.810	56.237	556,505
2023-03-22	68.450	68.980	66.000	66.270	57.503	1,683,067
2023-03-21	66.900	69.180	66.510	68.350	59.308	4,089,371
2023-03-20	68.990	69.180	66.450	66.650	57.833	2,752,846
2023-03-17	70.250	70.250	68.720	69.180	60.028	2,123,583
2023-03-16	71.300	72.270	70.000	70.250	60.957	2,018,877
2023-03-15	71.110	72.250	70.760	71.110	61.703	1,789,547
2023-03-14	72.600	72.750	71.000	71.730	62.241	4,891,548
2023-03-13	70.990	73.500	70.500	72.910	63.265	10,936,420
2023-03-10	69.990	70.200	68.600	68.730	59.638	1,598,135
2023-03-09	70.500	70.730	70.030	70.410	60.228	2,349,244
2023-03-08	69.110	71.000	68.990	69.780	59.689	4,500,256
2023-03-07	71.000	71.480	68.550	69.110	59.116	4,447,315
2023-03-06	69.100	71.990	68.500	70.110	59.971	8,005,520
2023-03-03	61.660	67.680	61.550	67.680	57.893	6,421,254
2023-03-02	61.890	63.750	61.700	62.960	53.855	3,486,999
2023-03-01	62.700	62.980	60.460	61.890	52.940	4,620,269
2023-02-28	65.400	66.000	62.150	62.930	53.830	3,540,130
2023-02-27	66.620	67.400	65.000	65.770	56.259	2,823,739

← NewerPage 15 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.