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

PPL · OIL & GAS EXPLORATION COMPANIES

PPL share price history Pakistan Petroleum Limited

Pakistan Petroleum Limited (PPL) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 226.07. 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 158.77
Last session
13 Nov 2026close Rs 226.07
Sessions on file
2,519123 months
Highest close
Rs 281.5228 Jan 2026
Lowest close
Rs 51.0528 Oct 2022

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

PPL month-end close

381222072912026-112016-092021-10PPL 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 2026226.07227.90212.0631,185,6409
Oct 2026213.93221.36210.1755,575,24322
Sep 2026226.91232.83213.2088,667,26522
Aug 2026234.50245.66217.72144,503,28219
Jul 2026216.21252.66211.1094,201,60623
Jun 2026242.62249.06222.67107,618,32820
May 2026237.53240.73209.1788,363,86017
Apr 2026206.64239.77201.08156,975,10222
Mar 2026198.18220.45195.08166,302,26020
Feb 2026216.75279.32213.51180,980,57419
Jan 2026277.34281.52236.73258,603,87822
Dec 2025235.55235.55208.24193,400,94222
Nov 2025210.52210.52183.16167,870,09720
Oct 2025187.61204.69180.19185,195,33123
Sep 2025207.58208.82178.56284,371,13222
Aug 2025177.31189.90176.67239,915,72720
Jul 2025169.81175.09163.05123,930,24023
Jun 2025170.17174.37153.33108,479,83119
May 2025166.35175.75131.91138,484,29720
Apr 2025148.60191.80148.6095,220,27320
Mar 2025191.48193.30170.87116,942,13419
Feb 2025173.29183.73167.8979,436,92119
Jan 2025178.91203.13173.91121,221,91423
Dec 2024203.55211.40166.56202,029,91721
Nov 2024168.02168.02143.70166,825,87621
Oct 2024141.53143.00108.59244,816,46423
Sep 2024106.82116.32106.8256,913,74420
Aug 2024110.61114.13110.6148,300,84521
Jul 2024112.02124.72112.0281,719,12121
Jun 2024117.11122.85111.8289,445,16917
May 2024119.94125.44116.60175,590,90721
Apr 2024114.91114.91104.53122,279,64418
Mar 2024106.15119.87105.7978,494,30421
Feb 2024113.48121.2798.23240,269,83919
Jan 2024114.05133.79113.68383,773,08523
Dec 2023115.03126.2694.72334,708,23220
Nov 202391.7793.2780.45196,192,88721
Oct 202381.1185.2272.82168,565,84422
Sep 202374.0774.4767.42106,483,92920
Aug 202366.0577.9766.05246,862,16422
Jul 202377.6077.6063.58162,768,99220
Jun 202359.1461.5856.3068,960,04019
May 202357.6065.6656.8264,931,55722
Apr 202366.5868.2063.0259,984,11716
Mar 202363.9672.9161.8975,271,45922
Feb 202362.9383.8462.93196,939,40820
Jan 202377.5382.1268.30204,285,07722
Dec 202268.1468.1451.7387,559,77522
Nov 202256.4959.6352.2660,355,06821
Oct 202251.5460.4451.0529,837,32821
Sep 202261.4569.0058.2735,187,93722
Aug 202269.3474.3167.9233,615,57221
Jul 202268.4572.1166.1226,618,28318
Jun 202267.5172.0164.9141,885,64522
May 202268.7272.5965.6733,418,67218
Apr 202273.8879.0069.4026,465,32420
Mar 202272.8087.5172.1534,921,75722
Feb 202278.1482.9776.6425,034,82320
Jan 202279.6180.4278.0420,668,68721
Dec 202179.0482.1371.3754,465,59123
Nov 202175.8078.4370.4533,413,49322
Oct 202175.8678.8671.7824,594,66220
Sep 202174.9181.9672.5032,840,73722
Aug 202181.7682.8878.7829,858,29120
Jul 202181.8688.7281.8621,463,58619
Jun 202186.8394.8785.3781,177,61422
May 202192.3892.3881.3530,519,44715
Apr 202181.1788.5581.1720,468,39122
Mar 202187.3392.5485.3942,919,66822
Feb 202190.4294.3390.1734,154,51719
Jan 202191.67102.2191.6769,674,92021
Dec 202090.3396.1989.2752,651,94522
Nov 202091.3992.3078.8554,839,01721
Oct 202082.8592.9682.8543,680,66321
Sep 202092.06103.1191.8464,679,53422
Aug 2020101.49104.8598.72118,661,75920
Jul 202099.57101.0489.52171,955,48922
Jun 202086.7896.6786.7854,250,96922
May 202093.7495.7188.8460,652,92616
Apr 202091.3391.3372.71118,932,27922
Mar 202071.81119.0969.13110,708,84521
Feb 2020110.87134.91110.8736,184,70019
Jan 2020142.50151.82137.0753,036,80023
Dec 2019137.14144.02118.4291,217,20021
Nov 2019120.04124.68113.9556,463,70021
Oct 2019115.01140.01109.8743,963,30023
Sep 2019136.03136.03105.6346,996,30019
Aug 2019103.40131.48103.4047,102,30018
Jul 2019133.57149.14130.7312,746,50023
Jun 2019144.43158.76144.4316,883,60016
May 2019164.28170.50153.3329,808,20021
Apr 2019169.48182.15169.4814,233,40022
Mar 2019184.99191.51176.0417,416,80021
Feb 2019184.94193.79182.8521,500,50019
Jan 2019189.29189.44149.9640,006,30023
Dec 2018149.66173.00147.7513,425,90020
Nov 2018169.31185.98162.7915,696,80021
Oct 2018186.79217.99170.6819,940,40023
Sep 2018213.40215.01202.117,324,30018
Aug 2018208.30213.37208.309,934,30019
Jul 2018213.73217.29201.1311,464,50021
Jun 2018214.90222.96208.1713,564,10018
May 2018214.40217.22206.3811,050,90022
Apr 2018214.29217.32210.2414,707,00021
Mar 2018212.84214.18198.3010,480,20021
Feb 2018203.91208.79196.2910,786,20019
Jan 2018206.50216.10205.1122,028,70023
Dec 2017205.91205.91191.4015,526,30019
Nov 2017189.09201.94186.0626,713,30022
Oct 2017179.74182.13166.559,302,20022
Sep 2017174.69179.13167.1615,063,70019
Aug 2017165.15179.98159.3813,863,10022
Jul 2017177.77180.06144.7117,592,30021
Jun 2017148.14172.59143.7316,881,30018
May 2017174.68186.49157.0712,195,40022
Apr 2017158.78174.13154.0512,416,20020
Mar 2017154.91173.64152.4918,153,70022
Feb 2017174.59181.53174.378,254,90020
Jan 2017177.45193.27177.0522,136,90022
Dec 2016188.18193.32159.3431,490,10021
Nov 2016153.25160.07153.0110,043,70022
Oct 2016148.57164.03148.3812,537,60019
Sep 2016163.67163.67158.694,240,60012

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 2026226.07+1.92%5,336,620
12 Nov 2026221.81-1.57%2,777,869
11 Nov 2026225.35-1.12%4,482,759
10 Nov 2026227.90+4.56%7,522,090
6 Nov 2026217.96-1.51%1,621,379
5 Nov 2026221.30+1.90%4,198,243
4 Nov 2026217.17+2.00%2,607,314
3 Nov 2026212.91+0.40%744,289
2 Nov 2026212.06-0.87%1,895,077
30 Oct 2026213.93-0.74%1,886,498
29 Oct 2026215.52+0.20%3,830,871
28 Oct 2026215.08-0.09%1,689,116
27 Oct 2026215.27+1.37%915,250
26 Oct 2026212.36+1.04%1,162,957
23 Oct 2026210.17-1.88%3,434,471
22 Oct 2026214.20-1.14%1,755,580
21 Oct 2026216.67+1.10%1,636,371
20 Oct 2026214.32-2.07%1,678,432
19 Oct 2026218.85-0.01%2,700,606
16 Oct 2026218.87-0.17%2,155,800
15 Oct 2026219.25+0.82%4,708,318
14 Oct 2026217.47+0.02%2,350,034
13 Oct 2026217.43+0.18%2,317,758
12 Oct 2026217.03-0.87%1,645,726
9 Oct 2026218.94+0.27%2,155,443
8 Oct 2026218.35-0.88%1,998,321
7 Oct 2026220.29-0.38%3,327,173
6 Oct 2026221.12+2.14%4,363,026
5 Oct 2026216.48-1.89%3,848,988
2 Oct 2026220.66-0.32%2,469,461
1 Oct 2026221.36-2.45%3,545,043
30 Sep 2026226.91-0.39%2,391,152
29 Sep 2026227.79-1.39%2,744,488
28 Sep 2026231.01-0.29%1,853,684
25 Sep 2026231.68+0.10%2,329,352
24 Sep 2026231.45-0.59%5,117,134
23 Sep 2026232.83+1.01%2,745,218
22 Sep 2026230.51+0.93%2,269,462
21 Sep 2026228.39-0.18%2,647,012
18 Sep 2026228.80+1.46%6,304,169
17 Sep 2026225.51+3.43%7,316,874
16 Sep 2026218.03-0.85%2,705,448
15 Sep 2026219.900.00%2,767,366
14 Sep 2026219.90+0.48%7,875,159
11 Sep 2026218.86+2.65%5,134,684
10 Sep 2026213.20-3.05%4,439,705
9 Sep 2026219.91-0.66%2,711,846
8 Sep 2026221.37-0.83%3,955,208
7 Sep 2026223.23-1.79%3,189,585
4 Sep 2026227.29+0.84%8,889,783
3 Sep 2026225.40-0.69%3,195,494
2 Sep 2026226.97-2.27%3,893,896
1 Sep 2026232.24-0.96%4,190,546
31 Aug 2026234.50-1.09%4,201,228
28 Aug 2026237.08-0.23%3,877,076
27 Aug 2026237.63-2.42%5,198,412
25 Aug 2026243.52-0.87%5,718,456
24 Aug 2026245.66+2.08%22,019,239
21 Aug 2026240.66+1.16%8,164,123
20 Aug 2026237.89+0.60%9,734,100

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

PPL 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 PPL

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 .