Pakistan Petroleum Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	178.75	181.64	176.60	180.33	172.83	9,327,089
2025-08-05	179.02	179.95	176.50	177.69	170.30	8,099,690
2025-08-04	185.00	186.30	179.00	179.97	172.49	15,436,820
2025-08-01	170.97	186.79	168.00	181.78	174.22	43,041,719
2025-07-31	170.00	173.50	168.11	169.81	162.75	21,087,930
2025-07-30	166.00	166.70	164.50	165.44	158.56	1,888,950
2025-07-29	168.49	168.90	165.25	165.80	158.91	1,823,166
2025-07-28	170.00	170.51	167.55	168.28	161.28	4,612,077
2025-07-25	166.03	168.18	165.21	167.31	160.35	3,075,713
2025-07-24	168.30	170.90	165.80	166.37	159.45	3,923,893
2025-07-23	168.50	172.26	167.50	168.15	161.16	6,596,758
2025-07-22	163.50	169.99	163.50	167.70	160.73	11,239,220
2025-07-21	163.01	164.50	161.13	163.10	156.32	2,758,846
2025-07-18	164.51	165.55	162.65	163.05	156.27	2,846,193
2025-07-17	164.44	167.24	162.75	163.96	157.14	9,099,762
2025-07-16	165.40	166.30	162.45	163.47	156.67	4,372,638
2025-07-15	168.76	169.81	165.00	165.47	158.59	4,005,017
2025-07-14	170.15	170.75	168.15	168.76	161.74	2,441,870
2025-07-11	169.99	171.50	169.60	169.94	162.87	3,020,038
2025-07-10	170.92	171.60	169.10	169.95	162.88	2,249,403
2025-07-09	172.67	173.60	170.00	170.92	163.81	2,994,146
2025-07-08	174.05	174.95	171.75	172.67	165.49	5,419,141
2025-07-07	172.07	174.00	171.11	173.50	166.29	3,859,123
2025-07-04	175.70	176.30	171.64	172.35	165.18	3,850,794
2025-07-03	173.89	175.80	172.75	175.09	167.81	11,545,070
2025-07-02	170.90	172.85	169.50	172.07	164.91	8,211,705
2025-07-01	170.15	171.90	168.60	169.86	162.80	3,008,775
2025-06-30	173.70	174.00	169.00	170.17	163.09	4,616,753
2025-06-27	168.11	175.90	167.55	171.20	164.08	11,415,120
2025-06-26	166.75	170.55	166.60	167.96	160.98	8,561,198
2025-06-25	167.25	169.30	165.99	166.64	159.71	4,810,323
2025-06-24	163.90	168.66	161.00	167.24	160.29	9,849,420
2025-06-23	161.00	162.35	151.30	153.33	146.95	5,839,530
2025-06-20	163.00	165.60	162.30	163.63	156.83	2,457,753
2025-06-19	167.90	167.90	161.40	162.42	155.67	3,866,933
2025-06-18	167.99	167.99	162.80	163.44	156.64	3,761,801
2025-06-17	166.90	168.80	165.65	167.42	160.46	4,270,851
2025-06-16	167.11	169.39	166.80	167.23	160.28	2,302,616
2025-06-13	168.00	171.00	166.10	167.09	160.14	4,703,098
2025-06-12	174.51	177.30	170.00	170.99	163.88	7,250,066
2025-06-11	168.00	177.00	168.00	174.37	167.12	14,506,340
2025-06-10	167.90	167.90	165.00	165.47	158.59	2,153,047
2025-06-05	168.48	168.80	166.00	166.55	159.62	1,899,901
2025-06-04	166.30	170.00	165.50	168.40	161.40	5,665,764
2025-06-03	163.50	166.15	163.00	165.33	158.45	2,923,919
2025-06-02	167.75	171.20	161.45	163.39	156.60	7,625,394
2025-05-30	168.26	168.89	166.00	166.35	159.43	3,378,953
2025-05-29	168.51	170.50	167.25	168.09	161.10	3,075,288
2025-05-27	166.90	169.00	165.26	167.46	160.50	4,091,914
2025-05-26	167.53	168.94	163.65	165.81	158.91	5,383,521
2025-05-23	170.07	171.45	166.60	169.04	162.01	2,998,829
2025-05-22	176.00	176.79	169.25	170.33	163.25	5,966,198
2025-05-21	173.80	175.98	172.25	175.29	168.00	3,768,908
2025-05-20	176.00	177.00	172.21	173.05	165.85	3,476,404
2025-05-19	174.40	177.99	172.60	175.75	168.44	8,304,279
2025-05-16	174.00	175.50	171.50	172.39	165.22	4,626,039
2025-05-15	170.00	178.00	170.00	173.25	166.05	16,962,439
2025-05-14	169.99	172.30	166.75	169.91	162.84	11,785,250
2025-05-13	160.00	168.03	158.01	168.03	161.04	19,195,609
2025-05-12	152.75	152.75	152.75	152.75	146.40	750,845

← NewerPage 6 of 21 · 1,243 trading daysOlder →

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.