Pakistan Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 151.50 | 152.95 | 149.15 | 150.06 | 141.20 | 3,662,335 |
| 2024-11-12 | 154.85 | 155.00 | 150.01 | 151.17 | 142.24 | 4,370,095 |
| 2024-11-11 | 150.90 | 155.50 | 150.45 | 154.16 | 145.06 | 10,241,540 |
| 2024-11-08 | 147.25 | 151.60 | 145.65 | 150.07 | 141.21 | 8,609,273 |
| 2024-11-07 | 147.25 | 149.00 | 145.15 | 147.62 | 137.02 | 6,540,226 |
| 2024-11-06 | 145.98 | 147.95 | 144.90 | 145.84 | 135.37 | 5,906,750 |
| 2024-11-05 | 149.10 | 149.24 | 144.30 | 147.09 | 136.53 | 7,607,170 |
| 2024-11-04 | 153.50 | 156.49 | 144.26 | 147.77 | 137.16 | 21,689,609 |
| 2024-11-01 | 142.25 | 153.40 | 140.50 | 151.90 | 141.00 | 21,652,689 |
| 2024-10-31 | 143.00 | 144.40 | 140.03 | 141.53 | 131.37 | 8,653,799 |
| 2024-10-30 | 140.97 | 146.30 | 140.80 | 143.00 | 132.73 | 15,770,970 |
| 2024-10-29 | 139.44 | 141.00 | 135.75 | 139.27 | 129.27 | 12,415,810 |
| 2024-10-28 | 136.44 | 144.21 | 136.22 | 138.51 | 128.57 | 11,457,050 |
| 2024-10-25 | 134.70 | 143.00 | 134.39 | 136.17 | 126.39 | 16,490,619 |
| 2024-10-24 | 131.50 | 136.50 | 131.50 | 133.37 | 123.80 | 7,642,857 |
| 2024-10-23 | 130.20 | 131.70 | 128.12 | 130.95 | 121.55 | 3,130,622 |
| 2024-10-22 | 129.50 | 131.81 | 129.50 | 130.17 | 120.83 | 2,965,363 |
| 2024-10-21 | 127.25 | 130.10 | 127.25 | 129.50 | 120.20 | 2,433,398 |
| 2024-10-18 | 131.45 | 131.70 | 127.50 | 128.65 | 119.41 | 3,741,919 |
| 2024-10-17 | 134.00 | 134.50 | 130.40 | 131.30 | 121.87 | 3,455,452 |
| 2024-10-16 | 129.00 | 134.00 | 129.00 | 133.05 | 123.50 | 9,575,211 |
| 2024-10-15 | 131.00 | 132.90 | 129.00 | 131.06 | 119.33 | 7,285,568 |
| 2024-10-14 | 131.50 | 133.00 | 129.50 | 130.47 | 118.79 | 3,407,579 |
| 2024-10-11 | 132.51 | 136.50 | 130.49 | 131.74 | 119.95 | 7,589,810 |
| 2024-10-10 | 126.06 | 134.65 | 124.90 | 132.25 | 120.41 | 23,209,699 |
| 2024-10-09 | 128.00 | 131.32 | 125.00 | 126.27 | 114.97 | 10,469,230 |
| 2024-10-08 | 126.70 | 130.50 | 126.70 | 128.12 | 116.65 | 21,544,859 |
| 2024-10-07 | 118.43 | 127.90 | 117.01 | 126.69 | 115.35 | 40,779,930 |
| 2024-10-04 | 111.00 | 119.55 | 111.00 | 118.60 | 107.99 | 21,636,529 |
| 2024-10-03 | 108.90 | 112.72 | 108.90 | 111.46 | 101.48 | 5,753,536 |
| 2024-10-02 | 108.49 | 109.75 | 107.50 | 108.89 | 99.145 | 2,279,840 |
| 2024-10-01 | 107.00 | 109.10 | 106.40 | 108.59 | 98.872 | 3,126,778 |
| 2024-09-30 | 107.70 | 108.00 | 106.40 | 106.82 | 97.260 | 1,370,058 |
| 2024-09-27 | 108.11 | 109.00 | 107.05 | 107.60 | 97.970 | 1,512,540 |
| 2024-09-26 | 110.10 | 110.74 | 107.41 | 107.78 | 98.134 | 3,651,625 |
| 2024-09-25 | 108.49 | 109.61 | 107.70 | 108.77 | 99.036 | 3,972,481 |
| 2024-09-24 | 110.46 | 110.59 | 106.80 | 107.99 | 98.325 | 4,806,350 |
| 2024-09-23 | 112.90 | 112.99 | 109.50 | 109.92 | 100.08 | 3,329,304 |
| 2024-09-20 | 116.90 | 117.45 | 110.15 | 113.24 | 103.11 | 15,667,180 |
| 2024-09-19 | 114.55 | 117.00 | 114.55 | 116.32 | 105.91 | 4,523,091 |
| 2024-09-18 | 114.51 | 115.01 | 114.01 | 114.51 | 104.26 | 1,396,232 |
| 2024-09-16 | 114.06 | 115.30 | 113.78 | 114.50 | 104.25 | 892,091 |
| 2024-09-13 | 115.98 | 116.01 | 114.05 | 114.59 | 104.33 | 2,868,404 |
| 2024-09-12 | 112.94 | 113.90 | 112.50 | 113.41 | 103.26 | 1,355,776 |
| 2024-09-11 | 113.05 | 113.40 | 112.28 | 112.60 | 102.52 | 604,730 |
| 2024-09-10 | 112.74 | 113.50 | 111.60 | 112.52 | 102.45 | 1,356,688 |
| 2024-09-09 | 113.50 | 114.00 | 112.01 | 112.30 | 102.25 | 523,388 |
| 2024-09-06 | 113.20 | 113.35 | 112.01 | 112.44 | 102.38 | 511,489 |
| 2024-09-05 | 113.10 | 113.63 | 112.30 | 113.01 | 102.90 | 1,573,922 |
| 2024-09-04 | 112.70 | 114.25 | 112.50 | 113.06 | 102.94 | 3,432,563 |
| 2024-09-03 | 111.55 | 112.55 | 111.45 | 112.18 | 102.14 | 872,874 |
| 2024-09-02 | 111.10 | 113.25 | 111.00 | 111.50 | 101.52 | 2,692,949 |
| 2024-08-30 | 112.01 | 112.30 | 110.50 | 110.61 | 100.71 | 2,002,963 |
| 2024-08-29 | 112.47 | 112.60 | 111.61 | 111.82 | 101.81 | 986,713 |
| 2024-08-28 | 113.40 | 113.48 | 111.70 | 111.87 | 101.86 | 871,232 |
| 2024-08-27 | 113.50 | 115.20 | 111.95 | 112.12 | 102.09 | 2,668,306 |
| 2024-08-26 | 113.00 | 113.60 | 112.20 | 112.48 | 102.41 | 728,553 |
| 2024-08-23 | 113.79 | 113.80 | 112.40 | 112.56 | 102.49 | 1,185,722 |
| 2024-08-22 | 112.90 | 114.40 | 112.50 | 112.97 | 102.86 | 1,403,197 |
| 2024-08-21 | 112.12 | 113.75 | 112.05 | 112.61 | 102.53 | 1,213,981 |
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.