Pakistan Petroleum Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	55.760	56.490	55.550	55.860	47.782	576,489
2022-12-01	56.620	56.900	55.860	56.000	47.902	973,639
2022-11-30	56.970	56.990	55.900	56.490	48.321	772,852
2022-11-29	55.810	57.240	55.750	56.650	48.458	1,418,046
2022-11-28	56.000	57.260	55.500	56.060	47.953	1,804,673
2022-11-25	58.250	58.900	57.110	57.330	49.040	2,485,413
2022-11-24	56.510	58.010	56.490	57.400	49.099	3,318,834
2022-11-23	56.840	57.100	56.400	56.560	48.381	817,647
2022-11-22	57.350	57.500	56.400	56.520	48.347	881,274
2022-11-21	56.600	57.640	56.200	57.070	48.817	1,163,517
2022-11-18	57.530	58.100	56.700	56.990	48.749	2,650,512
2022-11-17	58.500	59.300	57.600	57.940	49.561	1,835,427
2022-11-16	59.630	61.250	58.000	58.520	50.057	4,114,813
2022-11-15	57.040	60.900	57.000	59.630	51.007	8,327,900
2022-11-14	58.110	59.250	56.970	57.150	48.886	4,940,336
2022-11-11	55.760	59.700	55.010	58.980	50.451	10,745,240
2022-11-10	53.050	56.850	53.050	55.750	47.688	6,723,472
2022-11-08	53.000	53.790	52.500	53.480	45.746	981,492
2022-11-07	53.000	53.550	52.800	52.840	45.199	924,352
2022-11-04	52.460	52.650	51.910	52.260	44.703	649,797
2022-11-03	53.490	54.400	53.000	53.120	45.438	1,405,357
2022-11-02	52.690	53.970	52.300	53.260	45.558	2,916,383
2022-11-01	51.730	52.720	51.500	52.420	44.840	1,477,729
2022-10-31	51.020	51.970	50.800	51.540	44.087	832,728
2022-10-28	53.430	53.490	50.430	51.050	43.668	3,886,082
2022-10-27	54.480	54.480	52.500	53.200	45.507	3,722,534
2022-10-26	56.000	56.000	53.500	54.180	46.345	2,631,592
2022-10-25	56.580	57.200	56.100	56.170	48.047	925,444
2022-10-24	57.320	57.570	56.600	56.690	48.492	704,227
2022-10-21	56.350	57.000	55.130	56.690	48.492	1,770,367
2022-10-20	56.970	57.400	56.100	56.240	48.107	859,912
2022-10-19	56.650	57.000	56.200	56.590	48.407	1,201,586
2022-10-18	57.370	57.570	56.000	56.390	48.235	1,258,927
2022-10-17	58.500	58.890	56.800	57.160	48.894	915,860
2022-10-14	59.980	59.980	58.900	58.990	50.032	554,895
2022-10-13	59.500	60.300	59.260	59.510	50.473	1,128,962
2022-10-12	59.230	59.670	58.700	59.310	50.303	1,164,193
2022-10-11	58.810	59.900	58.670	59.240	50.244	1,468,539
2022-10-10	58.970	60.020	58.600	58.780	49.854	1,639,391
2022-10-07	58.800	59.080	58.500	58.640	49.735	816,085
2022-10-06	58.740	59.360	58.510	59.220	50.227	1,638,970
2022-10-05	59.400	59.940	58.050	58.300	49.447	1,188,777
2022-10-04	60.550	60.550	59.200	59.430	50.405	938,701
2022-10-03	61.010	61.390	60.320	60.440	51.262	589,556
2022-09-30	60.700	62.500	59.900	61.450	52.118	2,276,124
2022-09-29	61.100	61.980	60.210	61.320	52.008	1,307,118
2022-09-28	61.250	63.300	61.000	61.590	52.237	2,105,549
2022-09-27	58.950	62.900	58.250	60.950	51.694	4,035,556
2022-09-26	58.250	59.050	57.600	58.600	49.701	2,634,937
2022-09-23	60.190	60.250	56.130	58.270	49.421	2,063,762
2022-09-22	59.300	60.180	57.810	59.370	50.354	2,579,347
2022-09-21	60.250	60.950	59.000	59.920	50.821	1,602,466
2022-09-20	65.050	65.500	59.990	60.210	51.067	4,767,208
2022-09-19	65.150	65.650	64.580	64.850	55.002	779,084
2022-09-16	65.750	65.750	64.510	65.080	55.197	1,457,907
2022-09-15	66.890	66.900	65.100	65.440	55.502	1,507,342
2022-09-14	66.100	66.900	65.860	66.570	56.461	697,379
2022-09-13	66.100	66.500	65.990	66.060	56.028	448,316
2022-09-12	66.900	67.320	65.950	66.000	55.977	826,651
2022-09-09	67.490	67.490	66.490	66.710	56.579	1,178,327

← NewerPage 17 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.