Pakistan Petroleum Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	67.690	69.500	67.000	67.710	57.428	1,958,073
2022-06-08	67.250	67.800	66.650	67.150	56.953	599,517
2022-06-07	67.000	68.300	67.000	67.580	57.317	1,129,828
2022-06-06	64.220	67.400	64.220	66.960	56.791	1,871,018
2022-06-03	66.500	66.790	64.710	64.910	55.053	2,033,954
2022-06-02	67.690	68.000	65.910	66.110	56.071	1,062,013
2022-06-01	68.600	69.100	67.250	67.470	57.224	712,461
2022-05-31	68.590	69.250	68.110	68.720	58.284	2,551,060
2022-05-30	67.170	69.390	67.170	68.030	57.699	6,220,523
2022-05-27	67.900	69.090	66.000	66.690	56.562	4,991,546
2022-05-26	65.990	66.350	65.100	66.020	55.994	1,659,941
2022-05-25	67.530	67.530	65.150	65.670	55.697	2,368,043
2022-05-24	67.670	67.980	66.600	66.780	56.639	686,840
2022-05-23	67.600	68.900	67.000	67.330	57.105	913,157
2022-05-20	68.580	68.610	68.010	68.330	57.953	580,366
2022-05-19	68.800	68.990	67.990	68.070	57.733	1,148,647
2022-05-18	68.780	69.740	68.510	68.860	58.403	1,337,956
2022-05-17	69.740	69.740	68.750	68.900	58.437	282,862
2022-05-16	70.780	70.780	68.810	69.090	58.598	1,595,095
2022-05-13	69.500	72.250	69.500	71.360	60.523	2,441,652
2022-05-12	69.800	69.800	67.510	69.070	58.581	1,846,969
2022-05-11	69.970	70.000	68.300	69.630	59.056	1,252,571
2022-05-10	70.000	71.090	69.250	69.520	58.963	1,287,259
2022-05-09	72.600	72.600	69.810	70.030	59.395	1,680,965
2022-05-06	73.310	74.500	72.500	72.590	61.566	573,220
2022-04-28	75.000	75.010	73.400	73.880	62.661	989,948
2022-04-27	75.000	77.750	74.000	75.100	63.695	1,364,528
2022-04-26	76.980	76.980	75.000	75.090	63.687	905,238
2022-04-25	76.990	77.980	76.300	76.490	64.874	832,741
2022-04-22	75.450	76.900	74.750	76.140	64.577	1,084,383
2022-04-21	75.170	75.170	74.510	75.020	63.627	218,493
2022-04-20	77.370	77.400	75.010	75.170	63.755	690,457
2022-04-19	80.500	80.500	76.510	76.910	65.230	2,758,356
2022-04-18	73.490	79.000	73.490	79.000	67.003	5,599,264
2022-04-15	73.480	73.800	72.410	73.490	62.330	815,950
2022-04-14	73.100	74.000	72.900	73.090	61.991	367,308
2022-04-13	73.900	75.800	73.050	73.580	62.406	1,986,130
2022-04-12	74.500	74.600	73.050	73.790	62.584	1,009,600
2022-04-11	73.250	74.500	73.000	74.180	62.915	2,327,328
2022-04-08	70.000	71.500	70.000	71.230	60.413	1,562,270
2022-04-07	70.070	70.640	69.010	69.400	58.861	456,600
2022-04-06	70.990	71.700	69.700	69.940	59.319	886,501
2022-04-05	70.650	71.500	69.900	70.190	59.531	495,096
2022-04-04	71.270	72.500	68.970	70.400	59.709	1,340,189
2022-04-01	73.970	73.990	72.500	73.180	62.067	774,944
2022-03-31	73.490	74.000	72.350	72.800	61.745	1,326,293
2022-03-30	73.480	73.500	72.000	72.940	61.863	568,832
2022-03-29	73.960	74.490	73.340	73.790	62.584	809,493
2022-03-28	72.250	73.550	71.490	73.350	62.211	974,453
2022-03-25	73.470	73.470	72.020	72.420	61.422	561,585
2022-03-24	72.480	73.000	71.570	72.880	61.812	719,066
2022-03-22	74.970	75.000	71.610	72.150	61.193	1,549,828
2022-03-21	73.650	75.500	73.060	73.350	62.211	1,892,503
2022-03-18	75.000	76.000	72.000	72.430	61.431	1,605,279
2022-03-17	78.000	78.100	76.600	76.850	65.180	211,734
2022-03-16	77.980	78.880	77.650	77.960	66.121	387,960
2022-03-15	79.890	79.890	77.260	78.080	66.223	800,189
2022-03-14	81.200	81.280	78.750	79.130	67.113	1,272,137
2022-03-11	82.500	82.500	80.600	80.970	68.674	274,219
2022-03-10	82.700	82.750	81.300	82.210	69.726	578,446

← NewerPage 19 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.