Pakistan Oilfields Limited (POL.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 450.50 | 459.75 | 450.50 | 458.66 | 458.66 | 259,309 |
| 09 May 2024 | 449.27 | 451.00 | 448.20 | 449.71 | 449.71 | 206,187 |
| 08 May 2024 | 449.00 | 449.97 | 447.07 | 449.28 | 449.28 | 386,510 |
| 07 May 2024 | 448.00 | 449.90 | 447.01 | 447.44 | 447.44 | 236,992 |
| 06 May 2024 | 449.90 | 450.50 | 447.00 | 448.78 | 448.78 | 397,720 |
| 03 May 2024 | 447.50 | 450.00 | 447.10 | 448.37 | 448.37 | 307,149 |
| 02 May 2024 | 448.00 | 449.25 | 445.52 | 447.19 | 447.19 | 580,559 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 445.00 | 451.00 | 445.00 | 447.28 | 447.28 | 167,222 |
| 29 Apr 2024 | 449.95 | 449.95 | 444.50 | 445.58 | 445.58 | 248,150 |
| 26 Apr 2024 | 449.90 | 450.00 | 445.00 | 446.57 | 446.57 | 405,352 |
| 25 Apr 2024 | 459.00 | 459.00 | 446.90 | 451.01 | 451.01 | 472,842 |
| 24 Apr 2024 | 455.00 | 460.00 | 452.50 | 459.48 | 459.48 | 124,673 |
| 23 Apr 2024 | 456.60 | 459.80 | 452.00 | 454.76 | 454.76 | 119,758 |
| 22 Apr 2024 | 455.30 | 459.95 | 455.25 | 456.79 | 456.79 | 56,912 |
| 19 Apr 2024 | 450.00 | 460.30 | 449.00 | 457.46 | 457.46 | 241,142 |
| 18 Apr 2024 | 450.21 | 454.49 | 444.01 | 450.07 | 450.07 | 121,863 |
| 17 Apr 2024 | 452.50 | 456.90 | 448.50 | 450.12 | 450.12 | 160,125 |
| 16 Apr 2024 | 450.00 | 454.93 | 449.00 | 452.30 | 452.30 | 73,681 |
| 15 Apr 2024 | 450.00 | 455.00 | 444.45 | 453.06 | 453.06 | 204,676 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 445.00 | 454.00 | 445.00 | 448.12 | 448.12 | 192,330 |
| 08 Apr 2024 | 436.99 | 445.00 | 435.25 | 444.18 | 444.18 | 197,725 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 432.12 | 435.99 | 432.12 | 435.18 | 435.18 | 52,281 |
| 03 Apr 2024 | 433.88 | 434.69 | 432.10 | 433.80 | 433.80 | 17,172 |
| 02 Apr 2024 | 430.00 | 435.00 | 430.00 | 433.90 | 433.90 | 65,505 |
| 01 Apr 2024 | 430.00 | 434.75 | 430.00 | 432.74 | 432.74 | 49,042 |
| 28 Mar 2024 | 431.00 | 434.50 | 430.30 | 432.03 | 432.03 | 45,779 |
| 27 Mar 2024 | 430.00 | 434.00 | 429.98 | 430.94 | 430.94 | 169,688 |
| 26 Mar 2024 | 427.00 | 433.00 | 427.00 | 430.32 | 430.32 | 111,891 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 427.49 | 428.99 | 425.12 | 428.09 | 428.09 | 52,992 |
| 21 Mar 2024 | 430.00 | 430.50 | 427.00 | 427.56 | 427.56 | 52,313 |
| 20 Mar 2024 | 423.00 | 430.50 | 423.00 | 427.92 | 427.92 | 62,894 |
| 19 Mar 2024 | 419.01 | 425.91 | 419.01 | 425.12 | 425.12 | 153,837 |
| 18 Mar 2024 | 420.00 | 420.00 | 418.90 | 419.05 | 419.05 | 35,530 |
| 15 Mar 2024 | 424.00 | 424.00 | 418.75 | 419.40 | 419.40 | 54,040 |
| 14 Mar 2024 | 419.00 | 423.55 | 418.50 | 421.56 | 421.56 | 37,806 |
| 13 Mar 2024 | 420.00 | 424.80 | 419.50 | 420.51 | 420.51 | 35,828 |
| 12 Mar 2024 | 424.55 | 426.99 | 419.50 | 421.99 | 421.99 | 99,126 |
| 11 Mar 2024 | 427.00 | 427.00 | 424.25 | 425.37 | 425.37 | 47,518 |
| 08 Mar 2024 | 425.02 | 428.00 | 424.00 | 424.68 | 424.68 | 131,880 |
| 07 Mar 2024 | 425.00 | 427.40 | 422.51 | 426.86 | 426.86 | 47,917 |
| 06 Mar 2024 | 425.95 | 427.00 | 422.70 | 423.08 | 423.08 | 46,187 |
| 05 Mar 2024 | 427.30 | 429.75 | 424.30 | 425.00 | 425.00 | 56,077 |
| 04 Mar 2024 | 429.00 | 431.00 | 426.50 | 428.73 | 428.73 | 72,305 |
| 01 Mar 2024 | 433.90 | 433.90 | 426.22 | 428.75 | 428.75 | 77,662 |
| 29 Feb 2024 | 421.00 | 428.00 | 420.00 | 426.55 | 426.55 | 137,346 |
| 28 Feb 2024 | 419.00 | 421.13 | 417.00 | 420.65 | 420.65 | 142,766 |
| 27 Feb 2024 | 418.00 | 421.85 | 417.40 | 419.10 | 419.10 | 101,027 |
| 26 Feb 2024 | 411.99 | 422.50 | 410.02 | 420.15 | 420.15 | 182,556 |
| 23 Feb 2024 | 409.00 | 412.00 | 406.55 | 409.77 | 409.77 | 178,681 |
| 22 Feb 2024 | 409.75 | 409.75 | 407.00 | 407.47 | 407.47 | 73,622 |
| 21 Feb 2024 | 408.01 | 410.50 | 405.50 | 406.95 | 406.95 | 148,314 |
| 20 Feb 2024 | 406.50 | 406.85 | 403.00 | 404.26 | 404.26 | 76,170 |
| 16 Feb 2024 | 418.00 | 418.00 | 406.80 | 408.42 | 408.42 | 243,267 |
| 15 Feb 2024 | 425.00 | 425.01 | 415.66 | 416.38 | 416.38 | 171,337 |
| 15 Feb 2024 | 25 Dividend | |||||
| 14 Feb 2024 | 433.01 | 444.00 | 433.01 | 441.16 | 416.16 | 588,313 |
| 13 Feb 2024 | 427.10 | 432.70 | 426.00 | 430.33 | 405.94 | 95,154 |
| 12 Feb 2024 | 435.50 | 436.00 | 428.00 | 429.39 | 405.06 | 186,766 |
| 09 Feb 2024 | 430.00 | 437.99 | 430.00 | 435.24 | 410.58 | 188,108 |
| 08 Feb 2024 | 436.09 | 436.09 | 436.09 | 436.09 | 411.38 | - |
| 07 Feb 2024 | 437.98 | 438.00 | 433.20 | 436.09 | 411.38 | 207,893 |
| 06 Feb 2024 | 437.51 | 437.52 | 432.50 | 434.57 | 409.94 | 231,920 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 438.97 | 439.81 | 436.21 | 438.06 | 413.24 | 55,046 |
| 01 Feb 2024 | 435.00 | 439.00 | 432.50 | 438.17 | 413.34 | 96,039 |
| 31 Jan 2024 | 437.99 | 439.00 | 436.00 | 437.57 | 412.77 | 73,363 |
| 30 Jan 2024 | 438.75 | 438.97 | 430.99 | 435.71 | 411.02 | 113,815 |
| 29 Jan 2024 | 439.60 | 439.60 | 435.00 | 437.66 | 412.86 | 381,075 |
| 26 Jan 2024 | 443.73 | 443.73 | 435.00 | 437.82 | 413.01 | 397,451 |
| 25 Jan 2024 | 440.00 | 446.00 | 439.50 | 440.09 | 415.15 | 122,868 |
| 24 Jan 2024 | 439.00 | 447.60 | 437.51 | 439.98 | 415.05 | 685,292 |
| 23 Jan 2024 | 439.50 | 439.50 | 435.00 | 437.98 | 413.16 | 867,056 |
| 22 Jan 2024 | 437.50 | 440.00 | 436.50 | 438.40 | 413.56 | 237,938 |
| 19 Jan 2024 | 439.00 | 440.25 | 437.00 | 437.51 | 412.72 | 114,458 |
| 18 Jan 2024 | 432.00 | 440.00 | 431.99 | 437.68 | 412.88 | 596,261 |
| 17 Jan 2024 | 429.10 | 433.25 | 429.02 | 432.45 | 407.94 | 174,818 |
| 16 Jan 2024 | 429.65 | 433.00 | 428.50 | 430.06 | 405.69 | 156,227 |
| 12 Jan 2024 | 431.50 | 433.00 | 429.00 | 429.66 | 405.31 | 110,038 |
| 11 Jan 2024 | 429.01 | 430.68 | 427.75 | 429.98 | 405.61 | 115,408 |
| 10 Jan 2024 | 432.00 | 432.00 | 428.00 | 428.50 | 404.22 | 142,033 |
| 09 Jan 2024 | 432.00 | 432.01 | 428.03 | 429.93 | 405.57 | 206,774 |
| 08 Jan 2024 | 432.00 | 433.00 | 428.50 | 430.48 | 406.09 | 182,468 |
| 05 Jan 2024 | 433.50 | 433.50 | 428.01 | 431.55 | 407.09 | 166,783 |
| 04 Jan 2024 | 432.50 | 434.99 | 430.05 | 433.79 | 409.21 | 121,723 |
| 03 Jan 2024 | 431.50 | 432.73 | 429.89 | 430.62 | 406.22 | 147,785 |
| 02 Jan 2024 | 439.00 | 441.99 | 429.50 | 432.74 | 408.22 | 245,171 |
| 29 Dec 2023 | 421.40 | 423.46 | 418.55 | 421.94 | 398.03 | 104,580 |
| 28 Dec 2023 | 418.00 | 429.00 | 416.50 | 419.09 | 395.34 | 307,547 |
| 27 Dec 2023 | 409.00 | 417.99 | 409.00 | 415.54 | 391.99 | 182,588 |
| 26 Dec 2023 | 429.00 | 430.00 | 406.02 | 408.58 | 385.43 | 374,400 |
| 22 Dec 2023 | 439.00 | 439.90 | 428.00 | 430.54 | 406.14 | 133,974 |
| 21 Dec 2023 | 440.00 | 440.00 | 433.00 | 436.76 | 412.01 | 150,218 |
| 20 Dec 2023 | 439.99 | 443.00 | 432.00 | 437.28 | 412.50 | 138,532 |
| 19 Dec 2023 | 448.00 | 448.00 | 431.00 | 438.31 | 413.47 | 228,280 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.