Pakistan Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 242.01 | 243.45 | 238.00 | 239.56 | 237.48 | 6,228,671 |
| 2026-04-20 | 235.00 | 246.88 | 232.00 | 239.77 | 237.68 | 15,032,760 |
| 2026-04-17 | 230.25 | 241.80 | 227.50 | 238.43 | 236.36 | 13,606,640 |
| 2026-04-16 | 225.10 | 231.00 | 225.07 | 228.28 | 226.29 | 11,449,480 |
| 2026-04-15 | 226.90 | 226.90 | 221.06 | 221.97 | 220.04 | 6,856,960 |
| 2026-04-14 | 219.00 | 220.48 | 218.00 | 218.70 | 216.80 | 3,366,537 |
| 2026-04-13 | 220.00 | 221.90 | 213.00 | 214.47 | 212.60 | 5,881,650 |
| 2026-04-10 | 225.00 | 227.00 | 222.65 | 224.47 | 222.52 | 6,554,328 |
| 2026-04-09 | 225.98 | 226.45 | 221.00 | 224.09 | 222.14 | 8,698,610 |
| 2026-04-08 | 227.83 | 227.83 | 221.00 | 227.83 | 225.85 | 10,190,330 |
| 2026-04-07 | 204.94 | 208.40 | 203.60 | 207.12 | 205.32 | 4,851,678 |
| 2026-04-06 | 201.09 | 209.25 | 199.50 | 207.65 | 205.84 | 8,689,659 |
| 2026-04-03 | 196.00 | 207.25 | 196.00 | 201.08 | 199.33 | 6,832,475 |
| 2026-04-02 | 203.99 | 204.00 | 198.02 | 201.21 | 199.46 | 4,639,788 |
| 2026-04-01 | 205.00 | 213.05 | 204.25 | 209.51 | 207.69 | 12,063,060 |
| 2026-03-31 | 197.00 | 203.50 | 195.11 | 198.18 | 196.46 | 6,638,718 |
| 2026-03-30 | 202.99 | 203.00 | 186.90 | 196.68 | 194.97 | 12,435,440 |
| 2026-03-27 | 207.98 | 209.35 | 201.12 | 204.68 | 202.90 | 9,022,230 |
| 2026-03-26 | 219.00 | 219.35 | 209.00 | 210.88 | 209.05 | 5,094,295 |
| 2026-03-25 | 217.00 | 222.00 | 216.80 | 220.45 | 218.53 | 7,654,744 |
| 2026-03-24 | 220.00 | 221.00 | 213.54 | 214.76 | 212.89 | 5,723,725 |
| 2026-03-19 | 216.49 | 216.49 | 210.50 | 213.83 | 211.97 | 5,061,334 |
| 2026-03-18 | 208.00 | 221.50 | 205.50 | 219.37 | 217.46 | 6,977,036 |
| 2026-03-17 | 204.00 | 207.33 | 200.10 | 206.57 | 204.77 | 3,162,497 |
| 2026-03-16 | 210.11 | 211.80 | 200.71 | 202.25 | 200.49 | 2,014,102 |
| 2026-03-13 | 209.48 | 212.00 | 206.20 | 209.50 | 207.68 | 2,830,883 |
| 2026-03-12 | 210.00 | 216.47 | 208.00 | 210.62 | 208.79 | 3,524,255 |
| 2026-03-11 | 224.87 | 224.87 | 213.06 | 214.74 | 212.87 | 4,188,514 |
| 2026-03-10 | 219.80 | 224.50 | 215.10 | 220.36 | 218.44 | 7,999,142 |
| 2026-03-09 | 213.50 | 213.50 | 194.06 | 204.77 | 202.99 | 12,834,550 |
| 2026-03-06 | 218.59 | 219.50 | 210.51 | 214.75 | 212.88 | 8,520,034 |
| 2026-03-05 | 205.07 | 222.00 | 205.00 | 218.40 | 216.50 | 14,694,440 |
| 2026-03-04 | 199.00 | 205.50 | 196.10 | 204.21 | 202.43 | 21,869,070 |
| 2026-03-03 | 195.00 | 205.00 | 191.11 | 199.56 | 197.82 | 12,292,890 |
| 2026-03-02 | 195.08 | 211.00 | 195.08 | 195.08 | 193.38 | 13,764,330 |
| 2026-02-27 | 217.95 | 220.99 | 214.55 | 216.75 | 214.86 | 4,604,802 |
| 2026-02-26 | 211.00 | 221.00 | 206.11 | 220.08 | 218.16 | 9,738,299 |
| 2026-02-25 | 220.60 | 221.50 | 212.00 | 213.51 | 209.67 | 4,912,692 |
| 2026-02-24 | 221.24 | 226.00 | 218.00 | 219.59 | 215.64 | 8,211,875 |
| 2026-02-23 | 228.87 | 233.25 | 219.80 | 221.25 | 217.27 | 4,854,882 |
| 2026-02-20 | 224.90 | 231.00 | 224.50 | 229.02 | 224.90 | 6,429,530 |
| 2026-02-19 | 237.00 | 237.00 | 220.00 | 223.74 | 219.72 | 7,692,389 |
| 2026-02-18 | 236.50 | 238.90 | 231.15 | 236.86 | 232.60 | 27,579,029 |
| 2026-02-17 | 232.51 | 237.60 | 230.01 | 234.94 | 230.71 | 8,118,106 |
| 2026-02-16 | 237.00 | 241.00 | 228.10 | 231.09 | 226.93 | 11,761,440 |
| 2026-02-13 | 234.00 | 238.00 | 228.97 | 236.27 | 232.02 | 12,912,390 |
| 2026-02-12 | 248.00 | 249.00 | 232.20 | 237.17 | 232.90 | 16,498,949 |
| 2026-02-11 | 252.70 | 254.74 | 246.97 | 248.39 | 243.92 | 2,785,382 |
| 2026-02-10 | 256.00 | 256.99 | 251.01 | 252.68 | 248.13 | 4,729,945 |
| 2026-02-09 | 265.56 | 265.56 | 247.20 | 253.84 | 249.27 | 17,062,270 |
| 2026-02-06 | 276.50 | 276.50 | 259.90 | 261.47 | 256.77 | 20,337,420 |
| 2026-02-04 | 277.01 | 279.33 | 273.65 | 275.26 | 270.31 | 2,504,197 |
| 2026-02-03 | 280.40 | 282.12 | 276.50 | 277.26 | 272.27 | 4,693,208 |
| 2026-02-02 | 275.15 | 282.00 | 273.80 | 279.32 | 274.30 | 5,553,735 |
| 2026-01-30 | 273.11 | 284.60 | 273.03 | 277.34 | 272.35 | 9,291,919 |
| 2026-01-29 | 282.00 | 284.20 | 270.50 | 272.15 | 267.25 | 13,530,950 |
| 2026-01-28 | 275.77 | 283.64 | 275.00 | 281.52 | 276.46 | 9,438,281 |
| 2026-01-27 | 268.50 | 276.00 | 266.05 | 273.56 | 268.64 | 8,393,339 |
| 2026-01-26 | 270.99 | 273.85 | 268.00 | 269.85 | 265.00 | 4,548,230 |
| 2026-01-23 | 275.20 | 276.01 | 269.25 | 271.97 | 267.08 | 4,778,757 |
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.