Pakistan Petroleum Limited (PPL.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 122.90 | 124.80 | 122.62 | 123.50 | 123.50 | 4,354,540 |
| 16 May 2024 | 123.49 | 124.37 | 122.52 | 122.76 | 122.76 | 3,814,356 |
| 15 May 2024 | 126.01 | 126.49 | 122.70 | 123.06 | 123.06 | 9,494,603 |
| 14 May 2024 | 125.00 | 125.90 | 123.60 | 125.44 | 125.44 | 9,789,767 |
| 13 May 2024 | 122.50 | 126.70 | 121.45 | 124.27 | 124.27 | 12,230,801 |
| 10 May 2024 | 122.70 | 124.25 | 121.30 | 122.46 | 122.46 | 6,754,573 |
| 09 May 2024 | 122.26 | 122.74 | 120.55 | 121.51 | 121.51 | 5,570,014 |
| 09 May 2024 | 1 Dividend | |||||
| 08 May 2024 | 121.12 | 124.60 | 121.12 | 122.28 | 121.28 | 9,279,853 |
| 07 May 2024 | 125.00 | 125.75 | 121.75 | 122.12 | 121.12 | 11,836,660 |
| 06 May 2024 | 127.01 | 128.40 | 124.35 | 125.31 | 124.29 | 14,348,667 |
| 03 May 2024 | 117.80 | 125.35 | 117.10 | 124.33 | 123.31 | 26,658,354 |
| 02 May 2024 | 115.15 | 118.50 | 114.70 | 116.60 | 115.65 | 9,249,140 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 112.26 | 119.25 | 111.21 | 114.91 | 113.97 | 23,164,949 |
| 29 Apr 2024 | 114.30 | 115.00 | 112.00 | 112.05 | 111.13 | 6,241,486 |
| 26 Apr 2024 | 113.81 | 115.20 | 113.00 | 114.05 | 113.12 | 5,499,839 |
| 25 Apr 2024 | 113.00 | 114.56 | 112.50 | 113.74 | 112.81 | 4,801,098 |
| 24 Apr 2024 | 113.48 | 114.35 | 113.02 | 113.33 | 112.40 | 4,022,391 |
| 23 Apr 2024 | 113.91 | 114.39 | 112.50 | 112.98 | 112.06 | 2,784,134 |
| 22 Apr 2024 | 114.00 | 115.15 | 112.80 | 113.40 | 112.47 | 7,042,817 |
| 19 Apr 2024 | 113.00 | 114.90 | 112.00 | 113.38 | 112.45 | 4,931,904 |
| 18 Apr 2024 | 112.52 | 114.01 | 111.52 | 112.61 | 111.69 | 4,250,356 |
| 17 Apr 2024 | 113.40 | 113.79 | 112.10 | 112.54 | 111.62 | 3,641,708 |
| 16 Apr 2024 | 114.25 | 116.90 | 113.51 | 113.99 | 113.06 | 9,086,389 |
| 15 Apr 2024 | 114.24 | 114.98 | 110.50 | 114.33 | 113.40 | 9,377,687 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 112.72 | 114.24 | 111.50 | 112.66 | 111.74 | 3,825,764 |
| 08 Apr 2024 | 111.99 | 114.00 | 111.20 | 112.61 | 111.69 | 5,332,113 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 114.83 | 114.83 | 108.70 | 110.17 | 109.27 | 21,170,581 |
| 03 Apr 2024 | 105.00 | 108.55 | 104.00 | 108.07 | 107.19 | 4,928,965 |
| 02 Apr 2024 | 105.98 | 105.98 | 103.60 | 104.53 | 103.68 | 1,009,245 |
| 01 Apr 2024 | 106.55 | 107.10 | 105.15 | 105.61 | 104.75 | 1,168,218 |
| 28 Mar 2024 | 106.00 | 107.75 | 105.80 | 107.17 | 106.29 | 2,576,572 |
| 27 Mar 2024 | 107.88 | 107.90 | 105.51 | 105.79 | 104.92 | 2,464,631 |
| 26 Mar 2024 | 108.50 | 108.85 | 106.70 | 107.37 | 106.49 | 1,672,934 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 106.75 | 106.75 | 105.35 | 106.02 | 105.15 | 1,112,732 |
| 21 Mar 2024 | 109.70 | 110.00 | 106.10 | 106.62 | 105.75 | 2,352,350 |
| 20 Mar 2024 | 111.99 | 112.25 | 108.50 | 108.95 | 108.06 | 4,202,005 |
| 19 Mar 2024 | 111.00 | 112.40 | 110.11 | 111.09 | 110.18 | 1,761,518 |
| 18 Mar 2024 | 112.06 | 113.00 | 110.50 | 110.93 | 110.02 | 1,545,056 |
| 15 Mar 2024 | 114.88 | 114.88 | 111.01 | 111.62 | 110.71 | 2,016,604 |
| 14 Mar 2024 | 110.00 | 113.45 | 109.50 | 112.97 | 112.05 | 2,631,669 |
| 13 Mar 2024 | 111.00 | 112.30 | 107.02 | 108.52 | 107.63 | 3,482,193 |
| 12 Mar 2024 | 115.05 | 115.50 | 110.50 | 111.06 | 110.15 | 3,232,318 |
| 11 Mar 2024 | 116.00 | 116.00 | 114.25 | 114.62 | 113.68 | 2,142,642 |
| 08 Mar 2024 | 116.00 | 116.40 | 114.70 | 114.93 | 113.99 | 3,220,960 |
| 07 Mar 2024 | 114.05 | 115.98 | 113.52 | 115.30 | 114.36 | 4,384,060 |
| 06 Mar 2024 | 113.81 | 117.00 | 113.81 | 114.35 | 113.41 | 7,916,062 |
| 05 Mar 2024 | 118.00 | 118.99 | 113.30 | 114.20 | 113.27 | 6,853,016 |
| 05 Mar 2024 | 2.5 Dividend | |||||
| 04 Mar 2024 | 114.50 | 120.90 | 114.50 | 119.87 | 116.41 | 13,808,772 |
| 01 Mar 2024 | 113.87 | 114.00 | 112.01 | 113.07 | 109.81 | 4,632,027 |
| 29 Feb 2024 | 109.80 | 114.97 | 109.20 | 113.48 | 110.20 | 15,985,508 |
| 28 Feb 2024 | 107.00 | 109.44 | 106.24 | 108.34 | 105.21 | 6,243,665 |
| 27 Feb 2024 | 107.99 | 108.98 | 106.29 | 106.68 | 103.60 | 4,562,482 |
| 26 Feb 2024 | 109.11 | 111.60 | 107.40 | 108.21 | 105.09 | 11,066,294 |
| 23 Feb 2024 | 104.30 | 110.15 | 103.81 | 109.07 | 105.92 | 15,411,890 |
| 22 Feb 2024 | 105.50 | 105.98 | 103.50 | 104.26 | 101.25 | 3,415,808 |
| 21 Feb 2024 | 105.00 | 106.88 | 103.52 | 105.32 | 102.28 | 5,836,954 |
| 20 Feb 2024 | 103.99 | 106.38 | 101.45 | 102.39 | 99.43 | 7,218,710 |
| 16 Feb 2024 | 100.10 | 103.50 | 95.60 | 98.23 | 95.39 | 11,953,769 |
| 15 Feb 2024 | 109.00 | 109.35 | 100.70 | 102.45 | 99.49 | 9,737,543 |
| 14 Feb 2024 | 105.00 | 108.18 | 104.01 | 107.37 | 104.27 | 15,505,464 |
| 13 Feb 2024 | 99.92 | 105.15 | 99.92 | 101.27 | 98.35 | 18,646,972 |
| 12 Feb 2024 | 112.00 | 113.00 | 108.02 | 108.02 | 104.90 | 12,883,624 |
| 09 Feb 2024 | 118.99 | 118.99 | 112.17 | 116.78 | 113.41 | 17,861,036 |
| 08 Feb 2024 | 121.27 | 121.27 | 121.27 | 121.27 | 117.77 | - |
| 07 Feb 2024 | 120.99 | 122.69 | 119.50 | 121.27 | 117.77 | 14,223,153 |
| 06 Feb 2024 | 115.94 | 121.36 | 115.00 | 120.36 | 116.89 | 19,900,893 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 116.49 | 117.38 | 112.01 | 114.34 | 111.04 | 18,483,443 |
| 01 Feb 2024 | 114.00 | 117.25 | 109.75 | 115.80 | 112.46 | 19,781,910 |
| 31 Jan 2024 | 115.88 | 116.89 | 113.70 | 114.05 | 110.76 | 5,252,850 |
| 30 Jan 2024 | 113.68 | 119.97 | 108.01 | 113.89 | 110.60 | 18,157,957 |
| 29 Jan 2024 | 117.89 | 117.89 | 113.01 | 113.68 | 110.40 | 7,641,946 |
| 26 Jan 2024 | 117.01 | 121.75 | 116.51 | 118.30 | 114.89 | 20,139,069 |
| 25 Jan 2024 | 126.70 | 126.80 | 118.12 | 118.28 | 114.87 | 27,378,044 |
| 24 Jan 2024 | 126.90 | 130.90 | 124.51 | 127.70 | 124.01 | 34,477,717 |
| 23 Jan 2024 | 131.01 | 131.24 | 125.02 | 126.67 | 123.01 | 27,788,195 |
| 22 Jan 2024 | 122.40 | 131.45 | 122.40 | 131.01 | 127.23 | 23,338,496 |
| 19 Jan 2024 | 123.60 | 124.88 | 120.51 | 122.28 | 118.75 | 6,414,455 |
| 18 Jan 2024 | 123.50 | 124.24 | 119.15 | 122.14 | 118.61 | 11,124,990 |
| 17 Jan 2024 | 126.00 | 128.70 | 121.41 | 123.63 | 120.06 | 16,519,053 |
| 16 Jan 2024 | 131.50 | 131.50 | 125.75 | 126.65 | 122.99 | 10,704,013 |
| 12 Jan 2024 | 134.02 | 137.90 | 132.20 | 133.79 | 129.93 | 24,740,483 |
| 11 Jan 2024 | 127.40 | 135.90 | 126.50 | 132.63 | 128.80 | 19,125,010 |
| 10 Jan 2024 | 125.20 | 130.99 | 124.88 | 126.63 | 122.98 | 15,931,102 |
| 09 Jan 2024 | 127.10 | 127.50 | 124.75 | 125.41 | 121.79 | 7,418,243 |
| 08 Jan 2024 | 126.90 | 128.23 | 124.50 | 125.08 | 121.47 | 4,561,042 |
| 05 Jan 2024 | 127.98 | 129.99 | 122.50 | 127.43 | 123.75 | 11,228,730 |
| 04 Jan 2024 | 129.90 | 129.96 | 125.50 | 128.23 | 124.53 | 11,891,649 |
| 03 Jan 2024 | 127.00 | 130.74 | 125.11 | 129.59 | 125.85 | 24,928,592 |
| 02 Jan 2024 | 127.50 | 131.50 | 125.11 | 126.01 | 122.37 | 34,951,008 |
| 29 Dec 2023 | 112.00 | 119.00 | 110.80 | 115.03 | 111.71 | 13,683,173 |
| 28 Dec 2023 | 112.50 | 114.20 | 109.05 | 111.04 | 107.84 | 10,430,061 |
| *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.