Pakistan Petroleum Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	67.400	67.450	67.000	67.050	56.868	523,353
2022-09-07	67.290	67.600	66.900	67.030	56.851	1,235,788
2022-09-06	66.700	67.400	66.700	67.170	56.970	375,456
2022-09-05	68.400	68.400	66.810	66.850	56.698	1,267,801
2022-09-02	68.750	69.390	67.800	67.930	57.614	809,258
2022-09-01	69.750	70.000	68.800	69.000	58.522	709,208
2022-08-31	68.150	69.790	68.010	69.340	58.810	1,065,563
2022-08-30	70.000	70.790	68.010	68.160	57.809	1,167,459
2022-08-29	70.200	70.200	68.400	68.660	58.233	1,011,906
2022-08-26	70.390	71.120	69.600	69.720	59.132	2,246,127
2022-08-25	71.690	71.750	70.450	70.670	59.938	1,136,787
2022-08-24	72.000	72.690	71.300	71.420	60.574	512,755
2022-08-23	71.300	72.550	71.170	72.240	61.270	1,816,969
2022-08-22	71.510	72.250	70.460	70.600	59.879	496,274
2022-08-19	72.490	72.490	71.500	71.630	60.752	624,024
2022-08-18	73.650	73.740	71.800	71.990	61.058	1,997,813
2022-08-17	74.000	74.100	72.900	73.200	62.084	1,261,195
2022-08-16	74.450	75.480	73.120	73.610	62.432	2,718,440
2022-08-15	75.490	75.490	73.750	74.310	63.025	3,247,219
2022-08-12	73.000	75.190	72.500	74.310	63.025	3,289,601
2022-08-11	73.750	73.750	72.400	72.630	61.600	1,017,468
2022-08-10	72.400	74.840	71.600	73.350	62.211	4,032,551
2022-08-05	69.300	70.550	69.300	70.320	59.641	1,576,695
2022-08-04	68.610	70.500	68.610	69.570	59.005	1,556,219
2022-08-03	68.680	70.250	68.200	69.260	58.742	1,501,332
2022-08-02	68.100	68.670	67.400	67.920	57.606	1,007,896
2022-08-01	68.740	69.000	68.000	68.050	57.716	331,279
2022-07-29	69.500	69.700	68.250	68.450	58.055	1,369,663
2022-07-28	68.420	70.500	68.420	69.320	58.793	1,610,235
2022-07-27	68.430	69.600	67.500	68.290	57.919	994,789
2022-07-26	67.990	68.700	67.500	67.940	57.623	941,701
2022-07-25	69.500	69.500	67.000	67.870	57.563	794,316
2022-07-22	68.060	69.700	67.210	68.330	57.953	1,455,537
2022-07-21	68.400	69.480	67.510	68.030	57.699	1,020,891
2022-07-20	66.700	69.200	65.750	68.640	58.216	2,299,770
2022-07-19	69.310	69.790	65.060	66.470	56.376	2,756,455
2022-07-18	69.950	70.200	68.510	69.310	58.785	847,843
2022-07-15	72.000	72.450	70.710	70.950	60.176	1,240,827
2022-07-14	72.000	73.200	71.240	72.110	61.159	3,371,818
2022-07-13	68.950	71.940	67.910	71.320	60.489	3,742,956
2022-07-07	66.020	69.600	66.020	68.620	58.199	2,833,319
2022-07-06	66.000	66.460	65.980	66.120	56.079	341,671
2022-07-05	67.050	67.050	66.100	66.200	56.147	253,497
2022-07-04	67.000	67.400	66.550	66.710	56.579	210,506
2022-07-01	67.500	67.510	66.550	67.020	56.842	532,489
2022-06-30	66.400	68.900	65.280	67.510	57.258	6,024,940
2022-06-29	67.490	67.800	66.000	66.200	56.147	1,513,483
2022-06-28	68.400	69.050	66.560	67.250	57.037	3,249,218
2022-06-27	67.980	68.510	67.010	67.410	57.173	1,333,898
2022-06-24	71.250	71.550	66.190	67.570	57.309	3,692,046
2022-06-23	72.020	73.140	70.990	71.550	60.684	2,174,352
2022-06-22	72.620	72.900	71.250	72.010	61.075	901,947
2022-06-21	71.390	72.090	70.000	71.880	60.964	1,616,351
2022-06-20	71.330	71.940	70.000	70.220	59.556	1,155,575
2022-06-17	69.880	72.300	69.880	71.010	60.226	2,679,386
2022-06-16	68.480	70.450	67.520	69.480	58.929	2,462,535
2022-06-15	66.830	68.500	66.700	68.060	57.724	1,927,029
2022-06-14	65.770	67.570	65.770	66.830	56.681	1,159,907
2022-06-13	68.900	69.000	65.650	66.020	55.994	1,718,183
2022-06-10	68.000	69.750	66.750	69.080	58.590	909,931

← NewerPage 18 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.