Pakistan Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 167.49 | 169.94 | 166.80 | 168.09 | 158.17 | 4,674,257 |
| 2025-02-06 | 173.00 | 173.00 | 165.50 | 167.89 | 157.98 | 9,081,125 |
| 2025-02-04 | 176.00 | 177.10 | 170.65 | 172.28 | 162.11 | 2,091,906 |
| 2025-02-03 | 180.00 | 180.00 | 174.68 | 175.05 | 164.71 | 2,275,255 |
| 2025-01-31 | 180.00 | 182.50 | 178.00 | 178.91 | 168.35 | 3,454,910 |
| 2025-01-30 | 174.99 | 179.80 | 174.55 | 178.56 | 168.02 | 3,565,880 |
| 2025-01-29 | 174.00 | 176.10 | 170.50 | 174.25 | 163.96 | 3,428,136 |
| 2025-01-28 | 179.00 | 179.00 | 172.32 | 173.91 | 163.64 | 4,648,597 |
| 2025-01-27 | 182.99 | 183.10 | 177.00 | 177.92 | 167.42 | 3,981,139 |
| 2025-01-24 | 182.51 | 185.10 | 181.00 | 181.46 | 170.75 | 2,228,994 |
| 2025-01-23 | 183.00 | 185.50 | 181.03 | 182.35 | 171.58 | 3,426,908 |
| 2025-01-22 | 186.22 | 186.95 | 181.51 | 182.19 | 171.43 | 8,082,496 |
| 2025-01-21 | 190.35 | 190.70 | 184.00 | 185.93 | 174.95 | 2,702,438 |
| 2025-01-20 | 192.00 | 193.05 | 188.00 | 188.76 | 177.62 | 3,295,799 |
| 2025-01-17 | 187.90 | 192.00 | 185.50 | 190.60 | 179.35 | 5,910,869 |
| 2025-01-16 | 192.00 | 192.00 | 186.50 | 187.12 | 176.07 | 3,562,635 |
| 2025-01-15 | 193.00 | 195.00 | 189.60 | 190.86 | 179.59 | 5,255,518 |
| 2025-01-14 | 195.00 | 195.10 | 191.80 | 192.73 | 181.35 | 3,315,257 |
| 2025-01-13 | 197.00 | 198.99 | 191.95 | 194.30 | 182.83 | 5,825,285 |
| 2025-01-10 | 182.00 | 196.10 | 181.00 | 193.09 | 181.69 | 8,800,365 |
| 2025-01-09 | 183.00 | 187.00 | 180.50 | 183.57 | 172.73 | 5,428,776 |
| 2025-01-08 | 189.00 | 193.49 | 182.00 | 183.03 | 172.22 | 7,135,842 |
| 2025-01-07 | 191.50 | 191.90 | 180.00 | 189.03 | 177.87 | 15,090,920 |
| 2025-01-06 | 193.50 | 196.50 | 188.00 | 189.60 | 178.41 | 7,124,777 |
| 2025-01-03 | 198.24 | 198.25 | 190.01 | 193.01 | 181.61 | 4,660,650 |
| 2025-01-02 | 204.00 | 204.25 | 196.98 | 198.24 | 186.54 | 4,894,624 |
| 2025-01-01 | 202.00 | 206.50 | 199.00 | 203.13 | 191.14 | 5,401,092 |
| 2024-12-31 | 213.97 | 213.97 | 202.00 | 203.55 | 191.53 | 8,660,922 |
| 2024-12-30 | 194.00 | 199.50 | 193.90 | 198.96 | 187.21 | 4,663,184 |
| 2024-12-27 | 192.00 | 197.79 | 189.00 | 191.53 | 180.22 | 3,963,604 |
| 2024-12-26 | 200.35 | 201.60 | 188.50 | 191.66 | 180.34 | 6,617,599 |
| 2024-12-24 | 205.01 | 216.50 | 198.04 | 200.35 | 188.52 | 18,478,090 |
| 2024-12-23 | 194.00 | 205.38 | 193.20 | 203.34 | 191.33 | 12,654,680 |
| 2024-12-20 | 189.00 | 196.00 | 182.00 | 193.08 | 181.68 | 6,581,109 |
| 2024-12-19 | 196.76 | 200.50 | 186.50 | 190.32 | 179.08 | 12,958,650 |
| 2024-12-18 | 209.01 | 214.90 | 195.51 | 197.88 | 186.20 | 14,054,710 |
| 2024-12-17 | 211.70 | 215.20 | 202.50 | 205.85 | 193.70 | 7,373,271 |
| 2024-12-16 | 204.45 | 214.98 | 203.00 | 211.40 | 198.92 | 14,037,090 |
| 2024-12-13 | 203.00 | 204.89 | 195.00 | 201.45 | 189.56 | 13,532,440 |
| 2024-12-12 | 186.00 | 203.00 | 186.00 | 199.93 | 188.13 | 11,138,350 |
| 2024-12-11 | 174.80 | 187.47 | 174.80 | 185.41 | 174.46 | 14,203,550 |
| 2024-12-10 | 178.00 | 178.80 | 171.26 | 174.07 | 163.79 | 5,471,951 |
| 2024-12-09 | 174.57 | 179.10 | 172.25 | 176.26 | 165.85 | 8,308,524 |
| 2024-12-06 | 177.51 | 179.20 | 173.25 | 174.57 | 164.26 | 5,483,212 |
| 2024-12-05 | 169.99 | 177.70 | 167.25 | 175.50 | 165.14 | 12,211,800 |
| 2024-12-04 | 167.50 | 169.65 | 164.52 | 167.38 | 157.50 | 5,335,254 |
| 2024-12-03 | 167.00 | 168.85 | 162.90 | 166.56 | 156.73 | 4,872,039 |
| 2024-12-02 | 169.63 | 173.90 | 164.67 | 167.17 | 157.30 | 11,429,840 |
| 2024-11-29 | 164.25 | 170.97 | 161.25 | 168.02 | 158.10 | 11,595,050 |
| 2024-11-28 | 154.99 | 165.00 | 154.11 | 163.85 | 154.18 | 13,297,910 |
| 2024-11-27 | 150.01 | 153.95 | 149.00 | 152.67 | 143.66 | 4,313,776 |
| 2024-11-26 | 154.00 | 154.00 | 141.90 | 143.70 | 135.22 | 6,980,152 |
| 2024-11-25 | 156.00 | 156.00 | 152.50 | 154.07 | 144.97 | 2,359,325 |
| 2024-11-22 | 158.50 | 162.39 | 154.66 | 155.45 | 146.27 | 6,522,334 |
| 2024-11-21 | 155.90 | 159.85 | 154.00 | 157.92 | 148.60 | 5,519,695 |
| 2024-11-20 | 156.00 | 160.30 | 154.00 | 155.77 | 146.57 | 8,034,314 |
| 2024-11-19 | 154.74 | 157.50 | 153.80 | 155.82 | 146.62 | 4,297,229 |
| 2024-11-18 | 153.00 | 155.00 | 152.50 | 153.79 | 144.71 | 1,819,912 |
| 2024-11-15 | 152.50 | 155.89 | 151.03 | 152.68 | 143.67 | 4,726,511 |
| 2024-11-14 | 150.70 | 154.98 | 150.50 | 152.53 | 143.52 | 7,079,954 |
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.