Pakistan State Oil Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	157.46	159.79	156.00	156.76	156.76	482,621
2024-08-19	157.21	158.97	156.50	156.75	156.75	242,451
2024-08-16	159.49	160.49	157.50	157.63	157.63	422,177
2024-08-15	158.01	159.99	158.00	158.50	158.50	274,557
2024-08-13	158.03	158.99	157.31	158.23	158.23	315,369
2024-08-12	160.30	162.40	158.20	158.70	158.70	524,436
2024-08-09	160.70	162.50	158.55	161.25	161.25	993,319
2024-08-08	155.00	162.25	154.20	158.94	158.94	1,788,041
2024-08-07	158.99	158.99	154.50	154.89	154.89	737,268
2024-08-06	160.00	160.90	155.50	156.07	156.07	830,689
2024-08-05	160.02	164.00	158.50	158.87	158.87	613,094
2024-08-02	159.88	163.49	157.20	161.37	161.37	792,708
2024-08-01	159.50	160.75	157.00	157.76	157.76	455,827
2024-07-31	162.00	162.50	159.10	159.53	159.53	442,354
2024-07-30	163.45	164.00	161.00	161.33	161.33	419,403
2024-07-29	162.99	164.00	161.21	162.85	162.85	1,065,518
2024-07-26	163.02	164.44	161.51	162.05	162.05	553,381
2024-07-25	165.99	169.50	164.10	165.01	165.01	1,871,917
2024-07-24	163.49	164.39	162.40	163.08	163.08	415,109
2024-07-23	163.88	164.00	161.10	162.46	162.46	643,449
2024-07-22	167.00	168.00	160.50	161.25	161.25	1,238,594
2024-07-19	171.25	172.50	166.50	168.12	168.12	754,270
2024-07-18	171.50	173.69	171.50	171.97	171.97	946,733
2024-07-15	170.00	172.25	170.00	170.94	170.94	1,096,693
2024-07-12	172.49	172.85	164.00	167.99	167.99	1,845,431
2024-07-11	174.15	175.40	172.00	172.37	172.37	652,839
2024-07-10	178.48	179.10	174.75	175.06	175.06	1,118,028
2024-07-09	175.01	179.47	173.80	178.40	178.40	2,360,032
2024-07-08	174.00	176.50	173.50	174.63	174.63	1,185,299
2024-07-05	174.00	175.00	171.95	172.77	172.77	630,950
2024-07-04	172.99	176.50	171.61	174.12	174.12	2,074,150
2024-07-03	168.10	173.50	168.10	171.92	171.92	2,333,905
2024-07-02	165.25	169.40	165.00	167.72	167.72	1,869,011
2024-07-01	167.05	168.65	163.50	164.51	164.51	861,269
2024-06-28	167.15	168.48	165.50	166.21	166.21	619,788
2024-06-27	168.77	169.90	166.50	167.54	167.54	631,886
2024-06-26	167.97	169.60	165.51	168.54	168.54	1,771,467
2024-06-25	167.60	169.70	167.26	167.72	167.72	1,275,158
2024-06-24	167.99	168.70	165.00	167.11	167.11	949,262
2024-06-21	170.69	172.60	166.20	167.25	167.25	1,663,127
2024-06-20	172.00	173.30	169.00	170.17	170.17	1,218,602
2024-06-14	174.99	177.60	170.80	171.67	171.67	3,917,467
2024-06-13	163.84	172.72	163.07	171.64	171.64	3,410,316
2024-06-12	161.00	164.49	161.00	163.84	163.84	640,319
2024-06-11	168.00	168.50	160.99	161.77	161.77	1,237,819
2024-06-10	163.63	165.25	161.70	164.07	164.07	494,236
2024-06-07	165.12	165.26	159.50	162.53	162.53	1,094,964
2024-06-06	168.08	169.30	164.00	165.00	165.00	843,882
2024-06-05	167.97	170.32	166.15	167.44	167.44	551,234
2024-06-04	168.00	169.40	166.90	167.72	167.72	695,348
2024-06-03	170.75	170.75	167.48	167.72	167.72	898,904
2024-05-31	170.98	171.43	168.98	169.31	169.31	1,050,589
2024-05-30	172.98	172.98	169.14	170.43	170.43	986,891
2024-05-29	174.70	174.70	170.37	171.84	171.84	1,142,046
2024-05-27	178.45	178.50	173.86	174.71	174.71	959,136
2024-05-24	177.03	178.75	177.00	177.52	177.52	551,845
2024-05-23	175.79	177.95	174.00	177.02	177.02	850,663
2024-05-22	179.25	179.99	175.00	175.23	175.23	814,259
2024-05-21	177.60	179.99	177.50	177.83	177.83	1,005,247
2024-05-20	179.00	179.95	175.80	177.07	177.07	1,068,484

← NewerPage 10 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-20	10.0000 PKR
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.