Pakistan Petroleum Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	82.750	82.750	79.500	79.960	66.582	1,848,749
2021-12-15	78.950	83.740	77.510	82.130	68.388	4,833,867
2021-12-14	79.900	79.900	76.800	78.390	65.274	2,145,964
2021-12-13	81.500	81.600	78.450	78.600	65.449	1,204,911
2021-12-10	81.900	83.490	80.010	80.980	67.431	5,103,097
2021-12-09	79.000	82.900	78.300	81.600	67.947	9,674,939
2021-12-08	78.500	79.730	76.800	78.340	65.233	3,480,094
2021-12-07	74.900	79.900	74.500	77.980	64.933	5,735,564
2021-12-06	71.400	75.800	71.000	75.120	62.551	1,985,510
2021-12-03	72.000	73.100	70.020	71.370	59.429	1,274,226
2021-12-02	76.500	76.500	71.000	71.930	59.895	2,332,970
2021-12-01	76.900	77.000	76.200	76.700	63.867	833,064
2021-11-30	75.490	78.500	74.150	75.800	63.118	10,701,440
2021-11-29	70.010	75.300	69.050	74.790	62.277	2,674,972
2021-11-26	71.900	72.000	70.010	70.450	58.663	1,215,837
2021-11-25	72.300	73.000	71.100	71.720	59.720	1,109,965
2021-11-24	73.990	74.790	71.510	72.610	60.461	2,223,977
2021-11-23	74.740	74.740	72.510	72.830	60.644	545,032
2021-11-22	76.500	76.500	74.000	74.200	61.785	824,444
2021-11-19	73.750	77.000	73.750	76.530	63.725	2,117,157
2021-11-18	74.100	74.800	73.890	74.220	61.802	325,264
2021-11-17	75.750	75.990	74.010	74.680	62.185	608,584
2021-11-16	72.050	76.890	72.050	75.750	63.076	2,212,363
2021-11-15	71.870	72.890	71.700	71.890	59.862	186,943
2021-11-12	73.900	73.900	71.950	72.060	60.003	533,352
2021-11-11	74.350	74.450	72.810	73.050	60.828	736,151
2021-11-10	73.500	74.850	73.500	74.330	61.894	737,552
2021-11-09	75.010	75.510	73.000	73.100	60.869	775,921
2021-11-08	77.000	77.000	74.900	75.040	62.485	701,246
2021-11-05	76.900	77.900	76.250	76.590	63.775	822,891
2021-11-04	75.610	76.650	75.610	76.450	63.659	267,419
2021-11-03	77.510	78.000	75.700	76.050	63.326	1,203,766
2021-11-02	78.990	79.490	77.610	78.180	65.099	887,364
2021-11-01	76.010	79.100	76.010	78.430	65.308	2,001,847
2021-10-29	77.000	77.000	75.000	76.200	63.451	795,518
2021-10-28	77.000	77.400	76.050	76.360	63.584	295,273
2021-10-27	76.100	78.040	76.000	76.910	64.042	720,223
2021-10-26	77.880	77.990	75.800	76.430	63.642	321,101
2021-10-25	77.000	77.500	76.500	77.500	64.533	133,411
2021-10-22	79.150	79.200	76.000	76.630	63.809	857,815
2021-10-21	78.800	79.800	77.600	78.860	65.666	2,080,503
2021-10-20	77.010	78.100	77.010	77.520	64.550	1,057,270
2021-10-18	75.980	79.900	75.050	77.180	64.267	2,939,098
2021-10-15	73.000	75.990	72.320	75.390	62.776	2,655,843
2021-10-14	73.500	74.750	72.050	74.320	60.220	791,489

← NewerPage 21 of 21 · 1,245 trading days

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.