Pakistan Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 216.60 | 216.60 | 213.48 | 214.20 | 214.20 | 1,755,580 |
| 2026-10-21 | 214.74 | 217.84 | 213.80 | 216.67 | 216.67 | 1,636,371 |
| 2026-10-20 | 214.80 | 215.74 | 213.30 | 214.32 | 214.32 | 1,678,432 |
| 2026-10-19 | 218.00 | 221.60 | 217.61 | 218.85 | 218.85 | 2,700,606 |
| 2026-10-16 | 217.88 | 220.70 | 217.88 | 218.87 | 218.87 | 2,155,800 |
| 2026-10-15 | 217.53 | 221.20 | 216.81 | 219.25 | 219.25 | 4,708,318 |
| 2026-10-14 | 216.99 | 217.99 | 214.66 | 217.47 | 217.47 | 2,350,034 |
| 2026-10-13 | 217.50 | 218.99 | 215.51 | 217.43 | 217.43 | 2,317,758 |
| 2026-10-12 | 217.99 | 220.70 | 216.56 | 217.03 | 217.03 | 1,645,726 |
| 2026-10-09 | 219.50 | 220.39 | 217.17 | 218.94 | 218.94 | 2,155,443 |
| 2026-10-08 | 219.94 | 223.29 | 217.80 | 218.35 | 218.35 | 1,998,321 |
| 2026-10-07 | 221.15 | 223.70 | 219.00 | 220.29 | 220.29 | 3,327,173 |
| 2026-10-06 | 216.48 | 221.80 | 216.48 | 221.12 | 221.12 | 4,363,026 |
| 2026-10-05 | 220.00 | 220.30 | 213.76 | 216.48 | 216.48 | 3,848,988 |
| 2026-10-02 | 219.98 | 221.60 | 218.52 | 220.66 | 220.66 | 2,469,461 |
| 2026-10-01 | 226.00 | 227.48 | 220.62 | 221.36 | 221.36 | 3,545,043 |
| 2026-09-30 | 228.03 | 231.45 | 226.30 | 226.91 | 226.91 | 2,391,152 |
| 2026-09-29 | 231.45 | 231.45 | 227.40 | 227.79 | 227.79 | 2,744,488 |
| 2026-09-28 | 232.00 | 232.00 | 229.26 | 231.01 | 231.01 | 1,853,684 |
| 2026-09-25 | 231.51 | 233.65 | 230.11 | 231.68 | 231.68 | 2,329,352 |
| 2026-09-24 | 232.83 | 236.50 | 230.55 | 231.45 | 231.45 | 5,117,134 |
| 2026-09-23 | 232.38 | 233.49 | 231.26 | 232.83 | 232.83 | 2,745,218 |
| 2026-09-22 | 228.02 | 231.89 | 226.50 | 230.51 | 230.51 | 2,269,462 |
| 2026-09-21 | 230.01 | 231.50 | 228.00 | 228.39 | 228.39 | 2,647,012 |
| 2026-09-18 | 227.00 | 233.03 | 226.80 | 228.80 | 228.80 | 6,304,169 |
| 2026-09-17 | 219.97 | 227.40 | 219.62 | 225.51 | 225.51 | 7,316,874 |
| 2026-09-16 | 219.88 | 222.19 | 217.45 | 218.03 | 218.03 | 2,705,448 |
| 2026-09-15 | 222.03 | 224.48 | 219.50 | 219.90 | 219.90 | 2,767,366 |
| 2026-09-14 | 216.70 | 223.00 | 214.00 | 219.90 | 219.90 | 7,875,159 |
| 2026-09-11 | 209.98 | 219.99 | 207.21 | 218.86 | 218.86 | 5,134,684 |
| 2026-09-10 | 219.43 | 219.99 | 211.80 | 213.20 | 213.20 | 4,439,705 |
| 2026-09-09 | 222.98 | 222.98 | 219.40 | 219.91 | 219.91 | 2,711,846 |
| 2026-09-08 | 222.01 | 225.30 | 218.40 | 221.37 | 221.37 | 3,955,208 |
| 2026-09-07 | 227.29 | 228.99 | 222.01 | 223.23 | 223.23 | 3,189,585 |
| 2026-09-04 | 225.40 | 230.00 | 222.80 | 227.29 | 227.29 | 8,889,783 |
| 2026-09-03 | 228.30 | 228.70 | 224.75 | 225.40 | 225.40 | 3,195,494 |
| 2026-09-02 | 229.94 | 230.40 | 226.00 | 226.97 | 226.97 | 3,893,896 |
| 2026-09-01 | 236.00 | 237.00 | 231.90 | 232.24 | 232.24 | 4,190,546 |
| 2026-08-31 | 237.00 | 239.06 | 233.91 | 234.50 | 234.50 | 4,201,228 |
| 2026-08-28 | 237.00 | 240.00 | 236.00 | 237.08 | 237.08 | 3,877,076 |
| 2026-08-27 | 244.26 | 245.44 | 236.80 | 237.63 | 237.63 | 5,198,412 |
| 2026-08-25 | 246.75 | 247.70 | 242.63 | 243.52 | 243.52 | 5,718,456 |
| 2026-08-24 | 242.02 | 250.00 | 242.00 | 245.66 | 245.66 | 22,019,240 |
| 2026-08-21 | 239.26 | 241.75 | 235.01 | 240.66 | 240.66 | 8,164,123 |
| 2026-08-20 | 237.50 | 242.50 | 234.00 | 237.89 | 237.89 | 9,734,100 |
| 2026-08-19 | 237.00 | 243.50 | 235.05 | 236.47 | 236.47 | 16,431,717 |
| 2026-08-18 | 238.90 | 239.30 | 232.00 | 233.06 | 233.06 | 9,673,687 |
| 2026-08-17 | 232.00 | 240.49 | 231.35 | 239.04 | 239.04 | 11,007,486 |
| 2026-08-13 | 230.00 | 234.22 | 228.03 | 230.62 | 230.62 | 6,914,770 |
| 2026-08-12 | 229.00 | 232.00 | 228.25 | 229.45 | 229.45 | 5,112,653 |
| 2026-08-11 | 229.47 | 234.20 | 227.01 | 228.84 | 228.84 | 9,506,790 |
| 2026-08-10 | 222.11 | 230.30 | 221.56 | 229.47 | 229.47 | 10,002,045 |
| 2026-08-07 | 220.99 | 223.70 | 220.10 | 221.55 | 221.55 | 2,856,468 |
| 2026-08-06 | 222.11 | 223.51 | 220.11 | 222.48 | 222.48 | 3,599,898 |
| 2026-08-05 | 222.00 | 222.50 | 218.90 | 220.69 | 220.69 | 4,632,006 |
| 2026-08-04 | 222.00 | 222.48 | 217.45 | 217.72 | 217.72 | 2,408,478 |
| 2026-08-03 | 221.01 | 222.98 | 219.40 | 221.32 | 221.32 | 3,444,650 |
| 2026-07-31 | 217.00 | 217.93 | 215.65 | 216.21 | 216.21 | 1,577,478 |
| 2026-07-30 | 216.15 | 218.75 | 214.00 | 215.15 | 215.15 | 2,728,296 |
| 2026-07-29 | 221.00 | 221.00 | 217.65 | 218.15 | 218.15 | 1,919,874 |
Page 1 of 21 · 1,246 trading daysOlder →
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.