Pakistan Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 186.98 | 189.49 | 184.10 | 186.07 | 180.76 | 7,181,993 |
| 2025-10-28 | 191.45 | 193.00 | 186.00 | 186.88 | 181.55 | 4,150,514 |
| 2025-10-27 | 194.95 | 195.50 | 190.66 | 191.18 | 185.72 | 4,779,337 |
| 2025-10-24 | 195.05 | 198.60 | 193.65 | 195.09 | 189.52 | 9,531,929 |
| 2025-10-23 | 196.00 | 199.89 | 193.55 | 194.47 | 188.92 | 10,901,520 |
| 2025-10-22 | 188.68 | 198.98 | 187.00 | 194.73 | 189.17 | 19,304,490 |
| 2025-10-21 | 187.40 | 191.20 | 186.02 | 188.68 | 183.30 | 9,705,378 |
| 2025-10-20 | 183.05 | 187.00 | 182.60 | 185.46 | 180.17 | 5,670,242 |
| 2025-10-17 | 184.91 | 185.60 | 181.80 | 182.30 | 177.10 | 4,784,202 |
| 2025-10-16 | 185.25 | 188.10 | 183.60 | 186.12 | 178.38 | 6,743,646 |
| 2025-10-15 | 190.00 | 192.88 | 183.70 | 184.65 | 176.97 | 13,517,910 |
| 2025-10-14 | 183.48 | 189.50 | 182.70 | 188.39 | 180.56 | 11,748,830 |
| 2025-10-13 | 187.00 | 187.45 | 178.90 | 180.19 | 172.70 | 17,452,680 |
| 2025-10-10 | 193.12 | 193.50 | 189.00 | 189.89 | 181.99 | 6,248,787 |
| 2025-10-09 | 196.00 | 199.00 | 192.90 | 193.80 | 185.74 | 4,742,778 |
| 2025-10-08 | 197.43 | 201.75 | 195.00 | 195.64 | 187.50 | 6,934,556 |
| 2025-10-07 | 203.10 | 203.47 | 196.56 | 197.43 | 189.22 | 7,937,403 |
| 2025-10-06 | 201.90 | 203.35 | 197.03 | 202.72 | 194.29 | 5,939,913 |
| 2025-10-03 | 203.90 | 206.00 | 202.00 | 202.41 | 193.99 | 3,969,859 |
| 2025-10-02 | 205.00 | 206.48 | 202.40 | 203.44 | 194.98 | 5,626,743 |
| 2025-10-01 | 208.00 | 209.99 | 203.01 | 204.69 | 196.18 | 6,827,405 |
| 2025-09-30 | 208.17 | 211.75 | 206.75 | 207.58 | 198.95 | 9,116,953 |
| 2025-09-29 | 209.70 | 209.88 | 206.12 | 208.17 | 199.51 | 6,828,048 |
| 2025-09-26 | 205.00 | 212.35 | 202.51 | 208.82 | 200.14 | 17,782,680 |
| 2025-09-25 | 202.92 | 206.00 | 200.01 | 203.31 | 194.86 | 19,064,350 |
| 2025-09-24 | 195.41 | 205.30 | 194.20 | 200.52 | 192.18 | 38,578,180 |
| 2025-09-23 | 193.51 | 199.45 | 191.25 | 192.19 | 184.20 | 20,927,520 |
| 2025-09-22 | 191.00 | 193.90 | 189.50 | 192.75 | 184.73 | 11,690,560 |
| 2025-09-19 | 192.49 | 197.80 | 189.72 | 191.09 | 183.14 | 19,520,150 |
| 2025-09-18 | 193.49 | 193.49 | 190.00 | 191.74 | 183.77 | 7,603,706 |
| 2025-09-17 | 193.26 | 193.90 | 188.76 | 189.42 | 181.54 | 8,463,293 |
| 2025-09-16 | 190.50 | 192.74 | 189.60 | 192.00 | 184.02 | 5,336,128 |
| 2025-09-15 | 189.35 | 191.99 | 188.00 | 189.95 | 182.05 | 3,542,898 |
| 2025-09-12 | 192.01 | 192.50 | 188.00 | 189.31 | 181.44 | 5,890,943 |
| 2025-09-11 | 197.00 | 197.99 | 190.52 | 191.16 | 183.21 | 8,635,840 |
| 2025-09-10 | 191.53 | 199.80 | 191.50 | 196.06 | 187.91 | 27,646,270 |
| 2025-09-09 | 192.45 | 193.99 | 188.60 | 192.58 | 184.57 | 14,851,430 |
| 2025-09-08 | 189.89 | 191.51 | 187.90 | 190.51 | 182.59 | 12,940,370 |
| 2025-09-05 | 181.25 | 189.40 | 181.25 | 186.74 | 178.97 | 18,214,689 |
| 2025-09-04 | 181.00 | 182.99 | 180.23 | 180.89 | 173.37 | 5,574,117 |
| 2025-09-03 | 179.00 | 183.50 | 178.00 | 180.88 | 173.36 | 11,055,440 |
| 2025-09-02 | 180.50 | 181.00 | 178.25 | 178.56 | 171.13 | 4,553,947 |
| 2025-09-01 | 177.51 | 179.88 | 175.90 | 179.12 | 171.67 | 6,553,568 |
| 2025-08-29 | 178.49 | 181.98 | 176.50 | 177.31 | 169.94 | 8,173,971 |
| 2025-08-28 | 177.15 | 178.52 | 176.12 | 177.54 | 170.16 | 2,453,372 |
| 2025-08-27 | 179.00 | 179.00 | 175.80 | 176.67 | 169.32 | 4,235,219 |
| 2025-08-26 | 180.00 | 180.45 | 178.49 | 178.66 | 171.23 | 2,939,273 |
| 2025-08-25 | 180.50 | 181.00 | 178.12 | 178.52 | 171.10 | 2,517,419 |
| 2025-08-22 | 181.20 | 183.10 | 179.50 | 180.24 | 172.74 | 7,565,917 |
| 2025-08-21 | 181.01 | 183.85 | 176.01 | 180.13 | 172.64 | 12,255,010 |
| 2025-08-20 | 180.84 | 183.28 | 179.90 | 180.79 | 173.27 | 4,564,827 |
| 2025-08-19 | 183.88 | 183.99 | 180.11 | 180.84 | 173.32 | 5,597,497 |
| 2025-08-18 | 179.44 | 184.09 | 177.61 | 183.50 | 175.87 | 8,167,684 |
| 2025-08-15 | 182.99 | 184.40 | 178.10 | 179.44 | 171.98 | 5,161,306 |
| 2025-08-13 | 186.99 | 186.99 | 182.10 | 183.34 | 175.72 | 14,261,620 |
| 2025-08-12 | 190.25 | 190.90 | 185.50 | 187.30 | 179.51 | 16,539,369 |
| 2025-08-11 | 188.00 | 190.87 | 185.05 | 189.90 | 182.00 | 14,489,010 |
| 2025-08-08 | 190.90 | 193.49 | 186.51 | 188.23 | 180.40 | 21,967,631 |
| 2025-08-07 | 181.40 | 191.78 | 180.30 | 189.74 | 181.85 | 33,121,250 |
| 2025-08-06 | 178.75 | 181.64 | 176.60 | 180.33 | 172.83 | 9,327,089 |
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.