Pakistan Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 274.46 | 279.00 | 270.70 | 275.15 | 270.20 | 8,394,693 |
| 2026-01-21 | 271.50 | 278.39 | 271.30 | 273.74 | 268.82 | 14,591,990 |
| 2026-01-20 | 269.79 | 272.60 | 262.20 | 271.18 | 266.30 | 10,697,880 |
| 2026-01-19 | 266.50 | 269.99 | 263.01 | 264.75 | 259.99 | 10,539,970 |
| 2026-01-16 | 251.51 | 266.00 | 251.10 | 264.76 | 260.00 | 24,058,930 |
| 2026-01-15 | 247.50 | 253.90 | 244.00 | 249.88 | 245.39 | 14,984,930 |
| 2026-01-14 | 240.80 | 247.00 | 239.12 | 245.17 | 240.76 | 22,568,859 |
| 2026-01-13 | 238.00 | 241.23 | 234.25 | 240.06 | 235.74 | 10,712,250 |
| 2026-01-12 | 238.29 | 240.75 | 236.20 | 237.02 | 232.76 | 3,857,799 |
| 2026-01-09 | 242.70 | 244.00 | 238.50 | 240.29 | 235.97 | 7,815,863 |
| 2026-01-08 | 249.00 | 249.40 | 241.00 | 242.07 | 237.72 | 10,772,060 |
| 2026-01-07 | 240.80 | 250.48 | 240.80 | 246.55 | 242.12 | 16,964,980 |
| 2026-01-06 | 243.96 | 243.97 | 236.76 | 240.32 | 236.00 | 18,835,689 |
| 2026-01-05 | 244.40 | 252.50 | 240.01 | 243.12 | 238.75 | 12,948,730 |
| 2026-01-02 | 236.70 | 248.50 | 235.79 | 243.97 | 239.58 | 13,641,160 |
| 2026-01-01 | 235.55 | 239.70 | 235.10 | 236.73 | 232.47 | 7,236,560 |
| 2025-12-31 | 235.48 | 238.87 | 233.15 | 235.55 | 231.31 | 9,144,559 |
| 2025-12-30 | 230.79 | 235.62 | 229.61 | 234.76 | 230.54 | 9,807,967 |
| 2025-12-29 | 228.90 | 230.55 | 225.75 | 229.73 | 225.60 | 9,686,284 |
| 2025-12-26 | 221.02 | 228.40 | 220.50 | 227.36 | 223.27 | 9,526,463 |
| 2025-12-24 | 218.70 | 222.00 | 217.60 | 221.02 | 217.04 | 4,271,097 |
| 2025-12-23 | 219.05 | 219.49 | 215.70 | 217.17 | 213.26 | 3,101,795 |
| 2025-12-22 | 219.51 | 220.80 | 217.72 | 218.46 | 214.53 | 2,314,369 |
| 2025-12-19 | 221.50 | 224.00 | 218.01 | 219.33 | 215.38 | 5,985,255 |
| 2025-12-18 | 222.00 | 222.75 | 219.25 | 220.81 | 216.84 | 4,695,257 |
| 2025-12-17 | 224.99 | 225.75 | 220.90 | 221.40 | 217.42 | 6,261,232 |
| 2025-12-16 | 231.00 | 232.10 | 223.41 | 224.15 | 220.12 | 7,154,475 |
| 2025-12-15 | 224.01 | 230.79 | 224.01 | 228.98 | 224.86 | 18,843,350 |
| 2025-12-12 | 219.45 | 222.00 | 215.67 | 220.27 | 216.31 | 10,127,460 |
| 2025-12-11 | 220.00 | 220.00 | 215.81 | 217.04 | 213.14 | 7,201,014 |
| 2025-12-10 | 218.88 | 219.49 | 214.70 | 215.39 | 211.52 | 4,677,200 |
| 2025-12-09 | 221.50 | 222.00 | 217.80 | 218.73 | 214.80 | 6,840,762 |
| 2025-12-08 | 220.00 | 223.00 | 219.00 | 219.43 | 215.48 | 11,858,490 |
| 2025-12-05 | 213.48 | 218.90 | 211.00 | 217.34 | 213.43 | 19,146,180 |
| 2025-12-04 | 208.11 | 211.99 | 206.57 | 210.63 | 206.84 | 4,984,118 |
| 2025-12-03 | 209.00 | 209.99 | 206.00 | 209.14 | 205.38 | 8,112,515 |
| 2025-12-02 | 213.51 | 213.51 | 207.76 | 208.24 | 204.49 | 11,028,040 |
| 2025-12-01 | 212.00 | 215.50 | 208.05 | 213.17 | 209.34 | 18,633,039 |
| 2025-11-28 | 207.30 | 212.40 | 206.51 | 210.52 | 206.73 | 17,027,869 |
| 2025-11-27 | 199.85 | 207.00 | 199.02 | 205.42 | 201.73 | 12,244,210 |
| 2025-11-26 | 196.97 | 200.50 | 193.50 | 198.54 | 194.97 | 7,589,002 |
| 2025-11-25 | 200.00 | 200.24 | 196.50 | 197.12 | 193.57 | 2,999,769 |
| 2025-11-24 | 200.21 | 202.95 | 198.58 | 199.21 | 195.63 | 4,937,856 |
| 2025-11-21 | 202.99 | 205.25 | 200.40 | 201.54 | 197.91 | 6,926,256 |
| 2025-11-20 | 203.99 | 206.40 | 202.10 | 204.57 | 200.89 | 17,861,869 |
| 2025-11-19 | 194.25 | 203.45 | 192.00 | 201.02 | 197.40 | 21,542,510 |
| 2025-11-18 | 194.55 | 195.75 | 192.70 | 193.39 | 189.91 | 3,701,196 |
| 2025-11-17 | 195.00 | 198.30 | 193.40 | 194.60 | 191.10 | 10,648,030 |
| 2025-11-14 | 189.30 | 196.25 | 188.94 | 193.05 | 189.58 | 16,062,350 |
| 2025-11-13 | 188.50 | 189.95 | 186.88 | 188.94 | 185.54 | 3,832,066 |
| 2025-11-12 | 184.99 | 191.45 | 184.54 | 186.62 | 183.26 | 10,397,640 |
| 2025-11-11 | 190.48 | 190.50 | 183.00 | 183.66 | 180.36 | 7,404,040 |
| 2025-11-10 | 187.00 | 190.88 | 185.15 | 189.59 | 186.18 | 5,776,950 |
| 2025-11-07 | 183.55 | 187.25 | 183.04 | 186.19 | 180.88 | 2,832,884 |
| 2025-11-06 | 185.74 | 186.00 | 182.24 | 183.16 | 177.93 | 2,613,582 |
| 2025-11-05 | 187.67 | 189.00 | 183.00 | 184.54 | 179.27 | 3,768,039 |
| 2025-11-04 | 187.24 | 187.24 | 182.81 | 185.01 | 179.73 | 4,273,787 |
| 2025-11-03 | 189.00 | 191.00 | 186.90 | 187.24 | 181.90 | 5,430,158 |
| 2025-10-31 | 184.51 | 189.00 | 184.51 | 187.61 | 182.26 | 6,491,016 |
| 2025-10-30 | 187.03 | 187.70 | 181.50 | 182.92 | 177.70 | 5,004,185 |
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.