Pakistan Petroleum Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	82.700	82.750	81.300	82.210	69.726	578,446
2022-03-09	81.450	83.000	80.000	81.410	69.047	1,079,316
2022-03-08	84.350	85.590	81.550	82.320	68.547	1,203,280
2022-03-07	87.000	88.350	83.510	84.580	70.429	2,414,042
2022-03-04	87.500	88.500	86.600	87.080	72.510	1,945,741
2022-03-03	84.550	89.000	84.000	87.510	72.868	6,786,944
2022-03-02	81.500	84.500	81.500	84.220	70.129	2,497,732
2022-03-01	84.000	84.000	81.750	83.200	69.279	5,462,685
2022-02-28	77.850	78.500	75.600	78.140	65.066	1,576,426
2022-02-25	77.980	78.720	75.670	76.640	63.817	1,157,364
2022-02-24	79.000	80.000	76.500	78.200	65.116	1,708,243
2022-02-23	80.470	80.470	78.900	79.800	66.448	596,782
2022-02-22	80.400	80.400	78.900	79.810	66.457	1,160,073
2022-02-21	81.890	81.890	80.200	80.330	66.890	719,716
2022-02-18	80.000	81.700	79.600	81.300	67.697	653,088
2022-02-17	80.980	81.980	79.600	80.140	66.731	516,026
2022-02-16	81.490	81.490	80.010	80.290	66.856	211,094
2022-02-15	81.560	81.980	80.300	80.620	67.131	1,206,676
2022-02-14	82.490	82.500	81.700	81.860	68.164	569,286
2022-02-11	82.500	83.300	81.700	82.070	68.338	819,408
2022-02-10	82.950	83.750	82.010	82.290	68.522	1,824,809
2022-02-09	82.000	83.980	81.500	82.970	69.088	1,884,474
2022-02-08	82.510	83.230	81.900	82.050	68.322	936,692
2022-02-07	81.490	83.750	81.490	82.730	68.888	3,294,297
2022-02-04	82.300	83.600	81.100	81.380	67.764	2,704,294
2022-02-03	83.000	83.000	81.350	81.590	67.939	901,647
2022-02-02	80.970	82.750	80.260	82.460	68.663	1,810,135
2022-02-01	79.400	81.000	79.170	80.720	67.214	784,293
2022-01-31	79.300	80.000	78.750	79.610	66.290	728,534
2022-01-28	79.270	79.600	78.500	78.590	65.441	1,345,330
2022-01-27	79.260	80.100	78.510	78.820	65.632	883,770
2022-01-26	79.950	80.170	79.050	79.200	65.949	225,326
2022-01-25	80.250	80.410	79.550	79.620	66.298	718,641
2022-01-24	80.600	80.700	79.750	80.370	66.923	392,963
2022-01-21	80.550	80.850	79.600	80.190	66.773	288,538
2022-01-20	78.800	80.650	78.510	80.420	66.965	2,160,554
2022-01-19	80.600	81.200	78.610	79.500	66.198	2,137,137
2022-01-18	79.890	81.300	79.500	80.140	66.731	2,291,121
2022-01-17	79.700	80.000	78.700	79.450	66.157	592,477
2022-01-14	79.200	79.900	78.410	79.620	66.298	1,624,511
2022-01-13	78.900	79.240	78.500	78.750	65.574	494,736
2022-01-12	78.100	79.850	78.060	78.860	65.666	1,668,719
2022-01-11	78.880	78.880	77.910	78.040	64.983	1,049,225
2022-01-10	78.790	79.600	78.100	78.510	65.374	1,016,986
2022-01-07	78.870	78.870	78.030	78.590	65.441	307,563
2022-01-06	79.380	79.380	78.010	78.180	65.099	465,370
2022-01-05	79.510	80.200	79.000	79.060	65.832	902,026
2022-01-04	79.190	80.150	79.100	79.620	66.298	923,790
2022-01-03	79.250	79.790	78.600	78.940	65.732	451,370
2021-12-31	78.150	79.980	77.650	79.040	65.815	1,165,125
2021-12-30	79.400	79.490	77.500	78.140	65.066	1,163,000
2021-12-29	78.600	79.590	78.600	78.820	65.632	585,652
2021-12-28	78.900	80.100	78.850	79.150	65.907	690,483
2021-12-27	80.650	80.650	78.560	78.820	65.632	317,497
2021-12-24	80.510	81.250	79.410	79.870	66.507	516,720
2021-12-23	80.900	82.000	80.400	80.480	67.015	1,371,492
2021-12-22	80.020	80.800	79.520	80.350	66.906	1,747,799
2021-12-21	82.190	82.500	79.750	79.910	66.540	1,485,506
2021-12-20	80.800	82.100	80.300	81.870	68.172	1,980,411
2021-12-17	80.100	81.990	78.800	81.220	67.631	2,988,951

← NewerPage 20 of 21 · 1,245 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.