Pakistan Oilfields Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	691.12	695.00	687.00	691.99	691.99	0.33%	183,372
Jun 23, 2026	691.00	696.00	684.00	689.72	689.72	0.38%	224,233
Jun 22, 2026	695.00	699.00	685.00	687.08	687.08	-0.96%	94,430
Jun 19, 2026	697.60	700.00	683.03	693.77	693.77	-0.74%	99,109
Jun 18, 2026	700.00	701.00	695.85	698.93	698.93	0.12%	170,803
Jun 17, 2026	704.00	704.00	695.30	698.10	698.10	-0.31%	89,989
Jun 16, 2026	702.00	704.00	695.00	700.26	700.26	0.11%	104,234
Jun 15, 2026	703.75	710.00	695.00	699.48	699.48	0.31%	352,223
Jun 12, 2026	694.82	705.00	694.81	697.30	697.30	0.68%	392,394
Jun 11, 2026	677.00	694.89	677.00	692.59	692.59	1.87%	334,297
Jun 10, 2026	675.05	682.90	673.25	679.87	679.87	0.71%	233,172
Jun 9, 2026	675.00	677.00	673.16	675.05	675.05	0.03%	80,979
Jun 8, 2026	670.00	676.99	665.03	674.84	674.84	-0.25%	63,722
Jun 5, 2026	676.50	679.90	674.50	676.54	676.54	0.25%	128,130
Jun 4, 2026	672.00	675.00	671.50	674.87	674.87	0.53%	81,212
Jun 3, 2026	671.00	672.25	667.07	671.28	671.28	0.05%	112,526
Jun 2, 2026	667.00	673.00	667.00	670.92	670.92	0.51%	152,339
Jun 1, 2026	664.18	671.45	663.20	667.52	667.52	0.50%	125,311
May 29, 2026	660.00	667.02	659.33	664.18	664.18	0.66%	148,353
May 25, 2026	661.99	662.74	657.30	659.82	659.82	0.28%	257,990
May 22, 2026	660.99	660.99	657.00	657.95	657.95	-0.10%	295,785
May 21, 2026	659.01	663.74	657.00	658.63	658.63	-0.06%	167,285
May 20, 2026	661.00	661.00	656.60	659.01	659.01	-0.11%	81,007
May 19, 2026	655.00	662.62	655.00	659.72	659.72	0.62%	91,566
May 18, 2026	660.00	660.00	655.00	655.66	655.66	-0.73%	99,627
May 15, 2026	656.00	662.00	655.16	660.51	660.51	0.57%	97,823
May 14, 2026	656.16	660.00	656.16	656.76	656.76	-0.43%	74,852
May 13, 2026	655.10	660.00	654.50	659.62	659.62	0.36%	168,427
May 12, 2026	658.40	660.00	656.51	657.28	657.28	-0.17%	36,825
May 11, 2026	657.10	660.95	654.00	658.41	658.41	0.13%	62,274
May 8, 2026	663.47	663.47	656.79	657.58	657.58	-0.89%	170,874
May 7, 2026	667.00	668.50	662.00	663.47	663.47	-0.02%	215,894
May 6, 2026	667.97	674.00	661.50	663.60	663.60	0.20%	541,367
May 5, 2026	655.00	668.00	654.00	662.29	662.29	0.58%	184,392
May 4, 2026	665.75	677.00	655.51	658.49	658.49	-0.94%	599,636
Apr 30, 2026	668.00	668.00	654.00	664.74	664.74	-0.48%	203,766
Apr 29, 2026	669.97	672.50	662.00	667.92	667.92	-0.16%	223,692
Apr 28, 2026	655.40	670.00	655.07	669.00	669.00	1.39%	271,456
Apr 27, 2026	659.98	664.60	657.50	659.86	659.86	-0.08%	57,620
Apr 24, 2026	653.82	663.00	641.00	660.36	660.36	1.00%	138,775
Apr 23, 2026	654.87	655.75	651.00	653.82	653.82	-0.16%	48,552
Apr 22, 2026	652.00	657.98	651.10	654.87	654.87	0.31%	59,030
Apr 21, 2026	659.55	660.99	651.00	652.87	652.87	-1.03%	344,740
Apr 20, 2026	663.94	663.94	650.10	659.64	659.64	-0.65%	220,279
Apr 17, 2026	659.99	667.00	655.03	663.94	663.94	0.77%	205,173
Apr 16, 2026	659.88	662.00	654.25	658.87	658.87	0.55%	247,918
Apr 15, 2026	656.00	664.90	654.00	655.26	655.26	0.59%	209,624
Apr 14, 2026	660.00	660.00	650.00	651.39	651.39	0.87%	120,260
Apr 13, 2026	650.00	653.00	640.00	645.74	645.74	-1.82%	201,309
Apr 10, 2026	655.01	663.00	655.00	657.73	657.73	-0.07%	100,575