Pakistan Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 219.00 | 220.00 | 214.88 | 216.84 | 216.84 | 3,369,470 |
| 2026-07-21 | 221.75 | 224.40 | 218.75 | 219.78 | 219.78 | 3,427,492 |
| 2026-07-20 | 217.69 | 222.15 | 217.03 | 220.17 | 220.17 | 4,642,510 |
| 2026-07-17 | 225.00 | 226.44 | 219.00 | 219.74 | 219.74 | 3,798,604 |
| 2026-07-16 | 224.90 | 227.00 | 223.25 | 224.73 | 224.73 | 3,034,738 |
| 2026-07-15 | 225.47 | 227.30 | 222.58 | 224.20 | 224.20 | 3,649,538 |
| 2026-07-14 | 228.00 | 230.00 | 221.80 | 222.58 | 222.58 | 7,341,810 |
| 2026-07-13 | 232.73 | 235.45 | 226.50 | 232.42 | 232.42 | 3,092,517 |
| 2026-07-10 | 237.90 | 239.71 | 235.11 | 236.55 | 236.55 | 2,565,649 |
| 2026-07-09 | 236.00 | 240.15 | 234.60 | 235.62 | 235.62 | 4,486,245 |
| 2026-07-08 | 243.51 | 245.70 | 235.80 | 238.78 | 238.78 | 8,295,083 |
| 2026-07-07 | 253.00 | 253.49 | 246.10 | 246.82 | 246.82 | 4,786,860 |
| 2026-07-06 | 250.90 | 254.49 | 250.11 | 252.66 | 252.66 | 5,278,713 |
| 2026-07-03 | 245.33 | 249.99 | 245.01 | 248.71 | 248.71 | 7,703,756 |
| 2026-07-02 | 245.98 | 247.45 | 244.00 | 245.95 | 245.95 | 4,322,680 |
| 2026-07-01 | 243.89 | 245.00 | 241.80 | 243.74 | 243.74 | 3,456,873 |
| 2026-06-30 | 245.75 | 249.00 | 241.00 | 242.62 | 242.62 | 6,671,079 |
| 2026-06-29 | 247.98 | 249.90 | 243.00 | 244.49 | 244.49 | 3,454,522 |
| 2026-06-24 | 245.05 | 248.70 | 244.36 | 247.98 | 247.98 | 4,102,051 |
| 2026-06-23 | 243.97 | 246.50 | 242.55 | 244.32 | 244.32 | 4,863,762 |
| 2026-06-22 | 244.01 | 244.98 | 240.90 | 242.63 | 242.63 | 7,075,385 |
| 2026-06-19 | 250.49 | 252.00 | 240.16 | 241.94 | 241.94 | 12,036,538 |
| 2026-06-18 | 246.30 | 251.50 | 246.30 | 249.06 | 249.06 | 9,554,594 |
| 2026-06-17 | 241.00 | 247.10 | 239.50 | 245.58 | 245.58 | 12,349,535 |
| 2026-06-16 | 233.80 | 240.45 | 231.13 | 238.89 | 238.89 | 9,142,364 |
| 2026-06-15 | 233.90 | 233.90 | 226.70 | 232.78 | 232.78 | 8,153,501 |
| 2026-06-12 | 226.99 | 228.25 | 224.00 | 225.84 | 225.84 | 3,398,384 |
| 2026-06-11 | 224.88 | 224.88 | 221.80 | 222.67 | 222.67 | 2,987,442 |
| 2026-06-10 | 223.51 | 226.00 | 223.51 | 224.06 | 224.06 | 998,269 |
| 2026-06-09 | 228.01 | 228.95 | 224.90 | 225.30 | 225.30 | 2,489,049 |
| 2026-06-08 | 227.00 | 227.00 | 224.00 | 224.82 | 224.82 | 2,229,616 |
| 2026-06-05 | 233.50 | 234.09 | 228.01 | 228.73 | 228.73 | 2,750,296 |
| 2026-06-04 | 229.00 | 233.88 | 228.50 | 232.78 | 232.78 | 4,811,743 |
| 2026-06-03 | 228.50 | 231.03 | 226.90 | 228.18 | 228.18 | 2,425,779 |
| 2026-06-02 | 227.98 | 234.90 | 227.51 | 230.37 | 230.37 | 3,918,931 |
| 2026-06-01 | 238.00 | 238.05 | 227.00 | 228.11 | 228.11 | 4,205,488 |
| 2026-05-29 | 240.68 | 241.45 | 236.62 | 237.53 | 237.53 | 3,702,125 |
| 2026-05-25 | 239.99 | 242.00 | 238.50 | 240.73 | 240.73 | 4,808,099 |
| 2026-05-22 | 235.00 | 236.89 | 232.56 | 235.26 | 235.26 | 4,777,183 |
| 2026-05-21 | 231.88 | 234.94 | 230.00 | 234.11 | 234.11 | 6,167,890 |
| 2026-05-20 | 223.00 | 227.90 | 222.24 | 226.79 | 226.79 | 2,916,477 |
| 2026-05-19 | 220.10 | 223.69 | 219.25 | 222.26 | 222.26 | 3,496,553 |
| 2026-05-18 | 224.01 | 225.99 | 217.35 | 217.90 | 217.90 | 3,074,000 |
| 2026-05-15 | 227.55 | 229.00 | 222.00 | 227.37 | 227.37 | 3,198,271 |
| 2026-05-14 | 230.00 | 232.10 | 226.80 | 227.54 | 227.54 | 2,171,756 |
| 2026-05-13 | 228.00 | 231.88 | 228.00 | 229.94 | 229.94 | 2,519,223 |
| 2026-05-12 | 231.80 | 235.78 | 228.50 | 229.84 | 227.84 | 6,200,930 |
| 2026-05-11 | 228.95 | 232.50 | 227.00 | 231.84 | 229.82 | 3,278,202 |
| 2026-05-08 | 230.50 | 233.69 | 228.51 | 229.93 | 227.93 | 5,009,796 |
| 2026-05-07 | 233.73 | 237.09 | 230.30 | 234.88 | 232.84 | 7,070,913 |
| 2026-05-06 | 222.00 | 237.38 | 222.00 | 232.72 | 230.69 | 17,196,631 |
| 2026-05-05 | 208.00 | 218.00 | 205.51 | 215.97 | 214.09 | 6,318,068 |
| 2026-05-04 | 210.89 | 216.40 | 207.00 | 209.17 | 207.35 | 6,457,740 |
| 2026-04-30 | 215.90 | 216.00 | 202.10 | 206.64 | 204.84 | 7,936,437 |
| 2026-04-29 | 226.00 | 227.89 | 216.50 | 217.89 | 215.99 | 5,253,360 |
| 2026-04-28 | 226.00 | 228.45 | 225.00 | 225.47 | 223.51 | 2,827,974 |
| 2026-04-27 | 230.50 | 234.95 | 227.50 | 228.59 | 226.60 | 3,699,011 |
| 2026-04-24 | 225.97 | 234.20 | 223.01 | 232.00 | 229.98 | 4,898,935 |
| 2026-04-23 | 233.40 | 233.50 | 226.51 | 228.23 | 226.24 | 2,782,143 |
| 2026-04-22 | 238.00 | 239.65 | 233.15 | 234.04 | 232.00 | 4,634,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 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.