SUPER
WAITLIST
  1. Home
  2. Stocks
  3. POL
  4. History

POL · OIL & GAS EXPLORATION COMPANIES

POL share price history Pakistan Oilfields Limited

Pakistan Oilfields Limited (POL) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 673.02. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 399.76
Last session
13 Nov 2026close Rs 673.02
Sessions on file
2,519123 months
Highest close
Rs 769.917 Oct 2026
Lowest close
Rs 241.1118 Mar 2020

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

POL month-end close

2334176017852026-112016-092021-10POL month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026673.02673.02660.722,286,7519
Oct 2026667.04769.91656.666,276,42222
Sep 2026755.00755.00715.844,206,97322
Aug 2026734.56747.47687.977,635,10519
Jul 2026686.98687.90670.023,210,47523
Jun 2026687.91700.26667.523,491,14320
May 2026664.18664.18655.663,293,97717
Apr 2026664.74669.00628.895,560,68722
Mar 2026620.41678.52614.218,689,38620
Feb 2026657.64657.64617.027,237,00219
Jan 2026644.61674.53614.5118,049,51822
Dec 2025608.51622.86604.243,051,98222
Nov 2025618.58627.06589.854,281,48620
Oct 2025595.01736.20590.348,543,41923
Sep 2025739.63739.63657.076,114,93622
Aug 2025661.21661.70637.956,366,22320
Jul 2025648.36648.36595.335,310,86823
Jun 2025590.17590.17525.526,934,85619
May 2025527.25560.51488.234,694,08520
Apr 2025505.09566.57505.095,473,01520
Mar 2025566.65569.05549.855,204,39619
Feb 2025561.77639.66561.774,158,85919
Jan 2025645.05645.05620.265,420,28623
Dec 2024631.62662.15578.8510,344,31921
Nov 2024575.73580.05556.994,420,04121
Oct 2024573.28692.88551.0312,294,93623
Sep 2024624.93624.93582.785,789,06620
Aug 2024599.83599.83548.934,382,65621
Jul 2024559.22575.08489.245,187,47221
Jun 2024489.94492.95461.314,913,21917
May 2024489.97507.71447.196,791,29121
Apr 2024447.28459.48432.742,970,45118
Mar 2024432.07432.07419.051,488,84421
Feb 2024426.55441.16404.263,405,22819
Jan 2024437.57440.09428.505,685,79023
Dec 2023421.94451.57408.586,682,35320
Nov 2023434.86435.62409.936,624,37321
Oct 2023406.45406.45387.844,165,06522
Sep 2023389.76449.13389.765,433,62820
Aug 2023435.90455.84435.908,362,62522
Jul 2023442.42442.42404.859,826,32020
Jun 2023401.77435.49401.773,036,00919
May 2023430.63433.77399.992,476,60822
Apr 2023409.23409.23397.181,707,09016
Mar 2023398.89451.00390.306,891,09022
Feb 2023429.82453.84411.765,419,71220
Jan 2023413.42414.69396.214,998,81922
Dec 2022392.85418.48392.853,607,97322
Nov 2022420.35420.35396.574,347,93521
Oct 2022385.96388.77348.412,546,32221
Sep 2022349.12420.62341.954,461,14122
Aug 2022418.61427.53389.104,959,72621
Jul 2022390.49409.29373.782,788,98318
Jun 2022405.81420.13388.263,311,51222
May 2022400.51400.51372.313,115,15918
Apr 2022378.36388.19366.191,961,61320
Mar 2022372.68394.25370.404,298,40522
Feb 2022370.62398.49363.394,467,14820
Jan 2022392.98396.09360.952,761,98021
Dec 2021357.62357.62334.772,495,59323
Nov 2021343.65381.93343.657,155,69722
Oct 2021382.75385.51355.153,598,28220
Sep 2021375.35389.96354.805,050,23222
Aug 2021390.95397.43380.472,851,80720
Jul 2021382.15401.81382.042,433,50019
Jun 2021393.86402.00376.743,487,84822
May 2021370.35370.35352.311,855,95515
Apr 2021353.78379.22351.232,539,28322
Mar 2021379.89407.82373.174,623,17522
Feb 2021400.19428.94394.764,490,21019
Jan 2021407.03431.79403.345,051,64021
Dec 2020395.41419.32388.095,589,52622
Nov 2020396.07397.99315.6510,101,56821
Oct 2020318.57421.64318.578,327,23721
Sep 2020421.33433.95420.546,632,93922
Aug 2020427.94437.08400.076,983,77520
Jul 2020407.35407.35354.397,554,59522
Jun 2020350.63357.79323.808,103,58322
May 2020317.02326.66309.957,683,81916
Apr 2020317.72317.72260.0315,737,34022
Mar 2020262.21386.91241.1115,583,85421
Feb 2020369.18413.75369.184,143,90019
Jan 2020424.34473.43424.346,201,50023
Dec 2019446.72464.03414.814,655,30021
Nov 2019421.50423.01389.693,787,00021
Oct 2019392.05395.93366.854,960,00023
Sep 2019379.90382.54352.305,640,00019
Aug 2019368.74409.55348.668,103,20018
Jul 2019406.45415.31377.765,117,40023
Jun 2019405.89423.22401.782,956,90016
May 2019444.85459.71368.083,846,90021
Apr 2019424.48456.59424.482,338,50022
Mar 2019447.25476.52432.783,083,90021
Feb 2019470.71482.12462.193,386,70019
Jan 2019472.47482.24430.096,621,20023
Dec 2018424.82490.66415.245,022,65020
Nov 2018486.00540.82480.489,330,15021
Oct 2018544.47558.26519.565,687,15023
Sep 2018549.18659.20520.093,068,90018
Aug 2018643.26659.84632.124,517,40019
Jul 2018662.26670.72617.382,580,40021
Jun 2018671.79693.39640.263,782,05018
May 2018678.72689.33642.794,055,90022
Apr 2018679.33707.34657.185,645,00021
Mar 2018650.56650.56600.395,116,05021
Feb 2018624.51624.51551.815,357,60019
Jan 2018563.81628.19563.818,164,90023
Dec 2017594.26621.25587.713,593,30019
Nov 2017600.36640.28592.595,000,85022
Oct 2017590.19608.27519.9912,996,70022
Sep 2017532.04532.04462.184,197,00019
Aug 2017480.39509.22451.172,179,45022
Jul 2017484.45484.45429.753,851,50021
Jun 2017458.15520.70449.754,372,70018
May 2017529.05533.16443.6710,270,10022
Apr 2017455.41477.85436.335,786,10020
Mar 2017445.05482.38439.254,211,20022
Feb 2017475.43504.19473.724,732,90020
Jan 2017490.19544.55490.1911,549,20022
Dec 2016534.62559.58452.6417,110,90021
Nov 2016431.96448.09397.738,328,60022
Oct 2016396.51432.04396.517,895,60019
Sep 2016401.31408.68381.155,450,90012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026673.02+0.43%199,463
12 Nov 2026670.11-0.04%128,864
11 Nov 2026670.38+0.78%162,043
10 Nov 2026665.17+0.32%261,889
6 Nov 2026663.08+0.14%143,429
5 Nov 2026662.16-0.33%409,973
4 Nov 2026664.34+0.29%130,226
3 Nov 2026662.45+0.26%248,237
2 Nov 2026660.72-0.95%602,627
30 Oct 2026667.04+1.58%535,760
29 Oct 2026656.66-0.59%748,208
28 Oct 2026660.59-0.86%635,972
27 Oct 2026666.30-0.07%238,756
26 Oct 2026666.76+0.01%261,550
23 Oct 2026666.69+0.21%100,509
22 Oct 2026665.27-0.40%65,307
21 Oct 2026667.92+0.16%69,984
20 Oct 2026666.85-1.36%111,501
19 Oct 2026676.06+0.71%86,643
16 Oct 2026671.30+1.19%155,653
15 Oct 2026663.41+0.17%98,712
14 Oct 2026662.26-0.57%140,801
13 Oct 2026666.09-1.03%263,796
12 Oct 2026673.03-11.94%578,831
9 Oct 2026764.29+0.63%393,031
8 Oct 2026759.52-1.35%301,732
7 Oct 2026769.91+0.20%363,175
6 Oct 2026768.41+0.73%395,608
5 Oct 2026762.87+1.16%428,457
2 Oct 2026754.13+0.08%135,038
1 Oct 2026753.52-0.20%167,398
30 Sep 2026755.00+0.60%106,147
29 Sep 2026750.51-0.26%267,964
28 Sep 2026752.44+0.70%261,258
25 Sep 2026747.22-0.18%173,330
24 Sep 2026748.58-0.03%93,856
23 Sep 2026748.84+0.29%213,984
22 Sep 2026746.65+0.03%99,387
21 Sep 2026746.40+0.66%192,076
18 Sep 2026741.48+0.18%115,635
17 Sep 2026740.17+0.92%143,428
16 Sep 2026733.42-0.47%314,658
15 Sep 2026736.89+2.50%326,665
14 Sep 2026718.94+0.43%110,944
11 Sep 2026715.84-1.43%795,496
10 Sep 2026726.26-0.46%109,095
9 Sep 2026729.58+0.33%96,419
8 Sep 2026727.21-0.30%150,170
7 Sep 2026729.38-0.11%108,430
4 Sep 2026730.21-0.19%100,967
3 Sep 2026731.57+0.31%78,273
2 Sep 2026729.30-0.10%142,813
1 Sep 2026730.04-0.62%205,978
31 Aug 2026734.56-0.65%194,446
28 Aug 2026739.40-1.08%439,594
27 Aug 2026747.47+3.40%1,261,270
25 Aug 2026722.89+0.48%214,891
24 Aug 2026719.41+0.22%530,713
21 Aug 2026717.80-0.03%378,874
20 Aug 2026718.04+0.41%204,478

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

POL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on POL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .