Pakistan Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 132.00 | 140.00 | 128.56 | 138.86 | 133.09 | 9,179,993 |
| 2025-05-08 | 147.10 | 149.25 | 130.75 | 131.91 | 125.47 | 12,205,180 |
| 2025-05-07 | 141.00 | 150.00 | 141.00 | 145.28 | 138.18 | 8,361,342 |
| 2025-05-06 | 149.75 | 154.95 | 148.50 | 151.80 | 144.38 | 7,329,525 |
| 2025-05-05 | 148.50 | 150.95 | 147.00 | 148.48 | 141.23 | 3,143,530 |
| 2025-05-02 | 151.90 | 153.02 | 149.15 | 150.83 | 143.46 | 4,500,222 |
| 2025-04-30 | 153.50 | 154.00 | 147.50 | 148.60 | 141.34 | 7,166,892 |
| 2025-04-29 | 160.25 | 161.50 | 154.00 | 157.10 | 149.43 | 5,810,849 |
| 2025-04-28 | 166.00 | 166.48 | 159.10 | 160.25 | 152.42 | 2,025,805 |
| 2025-04-25 | 167.00 | 168.00 | 159.00 | 164.05 | 156.04 | 6,004,748 |
| 2025-04-24 | 168.90 | 168.90 | 166.00 | 166.40 | 158.27 | 3,762,973 |
| 2025-04-23 | 171.00 | 172.49 | 168.75 | 169.82 | 161.52 | 3,967,268 |
| 2025-04-22 | 171.01 | 172.30 | 170.00 | 170.66 | 162.32 | 1,728,318 |
| 2025-04-21 | 171.00 | 172.00 | 169.50 | 170.81 | 162.47 | 2,099,090 |
| 2025-04-18 | 172.90 | 173.65 | 169.11 | 170.90 | 162.55 | 4,135,709 |
| 2025-04-17 | 169.68 | 171.99 | 169.10 | 171.74 | 163.35 | 3,149,647 |
| 2025-04-16 | 174.75 | 175.00 | 168.55 | 169.68 | 161.39 | 7,933,219 |
| 2025-04-15 | 171.50 | 174.85 | 170.50 | 172.71 | 164.27 | 6,856,730 |
| 2025-04-14 | 171.49 | 173.44 | 168.53 | 171.28 | 162.91 | 3,761,906 |
| 2025-04-11 | 173.88 | 173.88 | 168.40 | 169.60 | 161.32 | 4,250,714 |
| 2025-04-10 | 175.50 | 177.90 | 172.79 | 173.87 | 165.38 | 4,253,979 |
| 2025-04-09 | 173.80 | 173.90 | 164.11 | 168.77 | 160.53 | 5,789,175 |
| 2025-04-08 | 177.40 | 178.49 | 173.00 | 174.22 | 165.71 | 4,802,064 |
| 2025-04-07 | 184.00 | 184.00 | 167.33 | 174.79 | 166.25 | 8,401,012 |
| 2025-04-04 | 193.00 | 193.25 | 185.20 | 185.92 | 176.84 | 4,523,518 |
| 2025-04-03 | 189.87 | 192.49 | 188.05 | 191.80 | 182.43 | 4,796,657 |
| 2025-03-27 | 193.70 | 193.70 | 190.30 | 191.48 | 182.13 | 4,400,671 |
| 2025-03-26 | 194.00 | 194.40 | 185.63 | 193.30 | 183.86 | 15,934,130 |
| 2025-03-25 | 183.50 | 187.50 | 181.25 | 185.48 | 176.42 | 4,550,121 |
| 2025-03-24 | 191.38 | 192.38 | 183.25 | 184.50 | 175.49 | 4,209,721 |
| 2025-03-21 | 192.70 | 193.60 | 190.10 | 191.38 | 182.03 | 2,607,697 |
| 2025-03-20 | 191.88 | 193.80 | 190.10 | 192.27 | 182.88 | 7,669,794 |
| 2025-03-19 | 187.10 | 190.43 | 185.50 | 189.65 | 180.39 | 4,237,123 |
| 2025-03-18 | 186.00 | 190.00 | 185.60 | 187.05 | 177.91 | 7,168,874 |
| 2025-03-17 | 185.79 | 185.95 | 182.85 | 184.09 | 175.10 | 3,753,006 |
| 2025-03-14 | 186.00 | 186.15 | 182.10 | 183.08 | 174.14 | 2,371,832 |
| 2025-03-13 | 183.87 | 185.99 | 183.30 | 184.62 | 175.60 | 4,259,010 |
| 2025-03-12 | 186.50 | 188.50 | 183.01 | 184.23 | 175.23 | 7,291,302 |
| 2025-03-11 | 180.00 | 188.29 | 177.26 | 186.67 | 175.65 | 10,010,240 |
| 2025-03-10 | 183.48 | 185.20 | 180.20 | 181.48 | 170.77 | 4,219,714 |
| 2025-03-07 | 185.00 | 191.90 | 185.00 | 186.63 | 175.61 | 12,810,990 |
| 2025-03-06 | 171.48 | 184.99 | 170.90 | 183.99 | 173.13 | 16,644,910 |
| 2025-03-05 | 173.24 | 173.98 | 170.70 | 171.11 | 161.01 | 1,151,122 |
| 2025-03-04 | 171.00 | 173.50 | 171.00 | 172.75 | 162.55 | 1,523,997 |
| 2025-03-03 | 174.99 | 174.99 | 170.50 | 170.87 | 160.78 | 2,127,865 |
| 2025-02-28 | 174.98 | 175.99 | 171.00 | 173.29 | 163.06 | 4,593,938 |
| 2025-02-27 | 173.00 | 176.70 | 172.50 | 175.00 | 164.67 | 4,966,204 |
| 2025-02-26 | 176.20 | 177.00 | 172.01 | 172.86 | 162.65 | 2,027,867 |
| 2025-02-25 | 180.00 | 183.95 | 175.62 | 176.76 | 166.32 | 7,935,178 |
| 2025-02-24 | 171.00 | 180.00 | 169.60 | 178.06 | 167.55 | 5,965,581 |
| 2025-02-21 | 175.00 | 175.84 | 171.91 | 172.21 | 162.04 | 837,321 |
| 2025-02-20 | 173.85 | 178.00 | 172.48 | 174.44 | 164.14 | 4,254,300 |
| 2025-02-19 | 175.55 | 176.50 | 171.99 | 173.65 | 163.40 | 1,544,507 |
| 2025-02-18 | 171.95 | 175.00 | 170.22 | 174.61 | 164.30 | 2,556,136 |
| 2025-02-17 | 173.62 | 175.20 | 170.02 | 170.54 | 160.47 | 1,743,077 |
| 2025-02-14 | 179.00 | 180.40 | 172.91 | 173.46 | 163.22 | 2,861,448 |
| 2025-02-13 | 183.90 | 186.00 | 177.10 | 178.84 | 168.28 | 4,419,469 |
| 2025-02-12 | 180.80 | 185.00 | 178.50 | 183.73 | 172.88 | 5,241,599 |
| 2025-02-11 | 174.40 | 182.75 | 172.70 | 180.41 | 169.76 | 9,793,093 |
| 2025-02-10 | 167.99 | 173.45 | 166.60 | 171.88 | 161.73 | 2,574,660 |
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.