Pakistan State Oil Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 364.10 | 370.00 | 363.17 | 368.04 | 368.04 | 3,872,217 |
| 2026-10-15 | 361.80 | 367.80 | 359.10 | 364.09 | 364.09 | 2,881,929 |
| 2026-10-14 | 360.06 | 361.80 | 357.65 | 360.45 | 360.45 | 1,914,438 |
| 2026-10-13 | 360.11 | 362.20 | 359.19 | 360.66 | 360.66 | 2,655,963 |
| 2026-10-12 | 357.00 | 363.90 | 357.00 | 359.18 | 359.18 | 1,910,193 |
| 2026-10-09 | 362.08 | 363.00 | 357.60 | 360.66 | 360.66 | 1,707,548 |
| 2026-10-08 | 357.00 | 366.40 | 357.00 | 359.81 | 359.81 | 4,710,702 |
| 2026-10-07 | 351.24 | 361.48 | 349.01 | 355.86 | 355.86 | 5,013,421 |
| 2026-10-06 | 344.00 | 351.00 | 343.09 | 350.03 | 350.03 | 951,488 |
| 2026-10-05 | 345.01 | 347.10 | 340.23 | 344.21 | 344.21 | 902,924 |
| 2026-10-02 | 348.00 | 349.50 | 343.20 | 347.10 | 347.10 | 1,021,651 |
| 2026-10-01 | 352.50 | 352.95 | 346.00 | 347.73 | 347.73 | 671,335 |
| 2026-09-30 | 351.01 | 355.00 | 350.60 | 351.18 | 351.18 | 633,475 |
| 2026-09-29 | 355.50 | 356.00 | 350.00 | 351.43 | 351.43 | 1,233,969 |
| 2026-09-28 | 354.50 | 356.99 | 351.05 | 355.24 | 355.24 | 1,076,916 |
| 2026-09-25 | 351.00 | 358.00 | 347.40 | 354.37 | 354.37 | 4,602,452 |
| 2026-09-24 | 353.01 | 355.30 | 350.40 | 351.07 | 351.07 | 1,318,060 |
| 2026-09-23 | 351.00 | 354.00 | 349.00 | 352.54 | 352.54 | 1,000,350 |
| 2026-09-22 | 351.00 | 351.00 | 347.00 | 348.83 | 348.83 | 629,839 |
| 2026-09-21 | 347.49 | 351.40 | 344.55 | 349.58 | 349.58 | 1,115,953 |
| 2026-09-18 | 342.90 | 347.45 | 342.90 | 345.64 | 345.64 | 675,193 |
| 2026-09-17 | 342.00 | 343.89 | 338.40 | 341.93 | 341.93 | 675,518 |
| 2026-09-16 | 340.55 | 342.00 | 337.58 | 339.54 | 339.54 | 976,607 |
| 2026-09-15 | 344.00 | 346.60 | 340.01 | 340.51 | 340.51 | 615,741 |
| 2026-09-14 | 344.99 | 348.22 | 338.81 | 340.19 | 340.19 | 1,138,407 |
| 2026-09-11 | 340.01 | 350.00 | 333.15 | 348.13 | 348.13 | 1,702,705 |
| 2026-09-10 | 351.51 | 352.94 | 341.62 | 342.31 | 342.31 | 1,667,350 |
| 2026-09-09 | 355.65 | 356.39 | 352.00 | 352.79 | 352.79 | 556,786 |
| 2026-09-08 | 359.10 | 360.75 | 352.71 | 355.15 | 355.15 | 829,593 |
| 2026-09-07 | 359.00 | 362.30 | 358.00 | 359.73 | 359.73 | 849,880 |
| 2026-09-04 | 361.00 | 362.00 | 356.50 | 360.70 | 360.70 | 1,480,786 |
| 2026-09-03 | 360.11 | 362.50 | 359.00 | 359.68 | 359.68 | 1,131,799 |
| 2026-09-02 | 360.11 | 363.45 | 358.92 | 359.63 | 359.63 | 1,405,685 |
| 2026-09-01 | 365.25 | 370.90 | 364.00 | 364.92 | 364.92 | 3,337,078 |
| 2026-08-31 | 360.88 | 368.90 | 357.51 | 363.84 | 363.84 | 2,541,456 |
| 2026-08-28 | 362.01 | 365.50 | 360.41 | 361.14 | 361.14 | 2,322,088 |
| 2026-08-27 | 373.01 | 374.95 | 361.51 | 362.77 | 362.77 | 3,234,659 |
| 2026-08-25 | 376.50 | 377.00 | 371.50 | 373.67 | 373.67 | 1,377,317 |
| 2026-08-24 | 379.45 | 384.40 | 373.55 | 375.47 | 375.47 | 5,698,581 |
| 2026-08-21 | 374.00 | 377.25 | 367.10 | 375.45 | 375.45 | 4,134,446 |
| 2026-08-20 | 375.00 | 378.80 | 370.01 | 371.88 | 371.88 | 2,360,703 |
| 2026-08-19 | 385.00 | 387.99 | 373.00 | 375.85 | 375.85 | 9,055,668 |
| 2026-08-18 | 382.00 | 390.98 | 373.05 | 376.11 | 376.11 | 18,810,902 |
| 2026-08-17 | 351.51 | 384.00 | 351.51 | 382.02 | 382.02 | 22,040,309 |
| 2026-08-13 | 350.50 | 354.10 | 348.00 | 350.66 | 350.66 | 3,588,665 |
| 2026-08-12 | 348.51 | 351.50 | 348.50 | 349.74 | 349.74 | 992,293 |
| 2026-08-11 | 352.95 | 356.10 | 347.02 | 348.43 | 348.43 | 2,836,946 |
| 2026-08-10 | 352.00 | 354.25 | 350.00 | 353.43 | 353.43 | 1,928,818 |
| 2026-08-07 | 352.33 | 352.50 | 350.00 | 350.67 | 350.67 | 1,569,133 |
| 2026-08-06 | 354.00 | 357.80 | 351.50 | 352.33 | 352.33 | 2,382,732 |
| 2026-08-05 | 357.30 | 359.90 | 352.10 | 353.30 | 353.30 | 3,114,133 |
| 2026-08-04 | 350.50 | 357.77 | 349.00 | 353.61 | 353.61 | 8,344,351 |
| 2026-08-03 | 342.22 | 351.00 | 339.56 | 347.49 | 347.49 | 4,337,341 |
| 2026-07-31 | 339.00 | 340.65 | 336.00 | 337.35 | 337.35 | 1,566,486 |
| 2026-07-30 | 339.98 | 340.51 | 336.00 | 337.07 | 337.07 | 1,644,272 |
| 2026-07-29 | 342.75 | 344.00 | 339.60 | 340.36 | 340.36 | 1,402,691 |
| 2026-07-28 | 348.49 | 349.55 | 342.37 | 344.59 | 344.59 | 2,268,596 |
| 2026-07-27 | 342.02 | 349.00 | 342.00 | 347.95 | 347.95 | 1,734,571 |
| 2026-07-24 | 336.00 | 340.20 | 332.21 | 337.15 | 337.15 | 1,336,129 |
| 2026-07-23 | 345.00 | 348.00 | 335.02 | 337.54 | 337.54 | 1,816,245 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-15 | 10.0000 PKR |
| 2024-10-15 | 10.0000 PKR |
| 2023-10-17 | 7.5000 PKR |
| 2022-10-17 | 10.0000 PKR |
| 2021-10-13 | 10.0000 PKR |
| 2021-03-12 | 5.0000 PKR |
| 2019-10-16 | 3.4722 PKR |
| 2019-06-10 | 2.8935 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.