Pakistan Petroleum Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	66.620	67.400	65.000	65.770	56.259	2,823,739
2023-02-24	67.760	68.200	66.510	66.640	57.003	4,157,159
2023-02-23	70.000	70.000	67.510	67.830	58.021	4,693,330
2023-02-22	72.100	72.200	70.390	70.530	60.331	2,807,642
2023-02-21	72.480	72.480	71.400	71.890	61.494	1,568,994
2023-02-20	75.240	75.280	70.900	71.190	60.895	2,746,458
2023-02-17	75.470	75.950	73.810	75.180	64.308	3,573,598
2023-02-16	78.480	78.480	74.800	75.310	64.419	4,152,160
2023-02-15	76.500	78.170	75.910	77.540	66.327	5,666,093
2023-02-14	80.790	81.180	76.200	76.810	65.703	9,660,375
2023-02-13	79.000	81.900	77.910	79.990	68.423	12,576,390
2023-02-10	81.700	86.000	79.050	80.010	68.440	28,035,180
2023-02-09	81.500	85.000	80.710	83.840	71.716	16,183,840
2023-02-08	79.860	81.700	77.860	80.050	68.474	15,889,190
2023-02-07	83.000	85.600	80.250	81.120	69.389	31,774,279
2023-02-06	78.610	80.150	76.100	80.150	68.560	21,833,039
2023-02-03	75.500	75.900	73.900	74.560	63.778	3,499,066
2023-02-02	76.000	76.000	72.800	75.350	64.454	12,289,260
2023-02-01	78.240	80.900	76.120	76.630	65.549	9,469,438
2023-01-31	76.500	78.550	74.800	77.530	66.318	10,194,870
2023-01-30	79.650	80.000	75.550	76.260	65.232	5,115,060
2023-01-27	80.990	81.000	77.700	78.650	67.276	4,523,330
2023-01-26	80.750	81.780	78.810	80.260	68.654	7,806,490
2023-01-25	79.400	82.000	78.800	80.170	68.577	13,282,160
2023-01-24	74.500	79.500	74.500	78.150	66.849	13,159,970
2023-01-23	73.980	75.000	73.000	74.550	63.769	3,852,102
2023-01-20	74.000	76.250	72.500	72.920	62.375	8,309,230
2023-01-19	71.000	74.900	70.000	74.080	63.367	13,642,890
2023-01-18	68.300	70.500	66.250	69.860	59.758	6,111,954
2023-01-17	73.300	74.350	67.660	68.300	58.423	8,640,440
2023-01-16	75.700	75.700	71.510	73.140	62.563	6,851,446
2023-01-13	80.100	81.000	75.700	76.110	65.104	12,902,300
2023-01-12	83.250	84.150	81.130	81.680	69.868	8,125,800
2023-01-11	79.500	83.250	77.110	82.120	70.245	17,774,820
2023-01-10	81.000	81.900	76.300	78.230	66.917	9,194,984
2023-01-09	75.990	80.200	75.700	78.990	67.567	13,970,990
2023-01-06	71.600	76.660	71.100	76.050	65.052	10,549,550
2023-01-05	71.000	73.050	70.950	71.320	61.006	4,499,228
2023-01-04	72.000	72.300	69.850	70.060	59.929	4,196,964
2023-01-03	71.750	72.490	70.110	71.330	61.015	6,624,462
2023-01-02	69.000	73.250	69.000	71.370	61.049	14,956,000
2022-12-30	63.700	68.140	63.700	68.140	58.286	11,900,890
2022-12-29	62.200	64.290	62.200	63.390	54.223	6,618,729
2022-12-28	60.900	62.750	60.600	62.280	53.274	6,188,555
2022-12-27	62.300	64.500	60.500	61.110	52.273	12,467,520
2022-12-26	59.150	61.780	59.100	61.780	52.846	11,055,490
2022-12-23	54.500	58.150	54.250	57.470	49.159	6,853,755
2022-12-22	52.550	55.600	52.400	54.650	46.747	6,362,369
2022-12-21	52.990	54.040	50.510	51.730	44.249	2,093,916
2022-12-20	54.750	55.480	53.000	53.390	45.669	4,035,137
2022-12-19	55.210	56.900	54.500	55.060	47.098	3,219,583
2022-12-16	54.800	56.780	54.510	55.930	47.842	1,463,861
2022-12-15	57.190	57.200	53.160	54.940	46.995	2,688,390
2022-12-14	55.900	58.500	55.400	57.190	48.920	2,504,717
2022-12-13	56.250	56.440	55.700	55.830	47.756	902,720
2022-12-12	56.100	56.500	55.790	56.300	48.158	913,003
2022-12-09	55.000	57.150	54.900	56.040	47.936	3,587,853
2022-12-08	55.100	55.800	54.530	55.010	47.055	1,035,859
2022-12-07	54.610	55.180	54.500	54.740	46.824	702,322
2022-12-06	55.050	55.050	53.900	54.760	46.841	834,508

← NewerPage 16 of 21 · 1,242 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.