Pakistan State Oil Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	179.00	180.20	178.25	179.07	179.07	583,637
2024-05-16	180.50	182.00	177.75	178.55	178.55	995,856
2024-05-15	184.88	185.65	180.00	180.47	180.47	1,155,786
2024-05-14	184.05	185.80	182.95	183.72	183.72	1,498,563
2024-05-13	183.00	185.75	182.50	183.15	183.15	3,010,465
2024-05-10	179.35	184.00	179.20	181.39	181.39	3,143,773
2024-05-09	178.00	178.90	177.50	178.03	178.03	543,502
2024-05-08	178.00	180.99	177.00	177.84	177.84	755,068
2024-05-07	179.90	179.90	177.01	177.92	177.92	639,574
2024-05-06	181.01	183.00	178.51	179.13	179.13	1,907,971
2024-05-03	175.49	179.80	174.50	178.67	178.67	1,323,132
2024-05-02	177.90	179.77	173.50	174.60	174.60	1,352,457
2024-04-30	176.86	182.40	176.00	177.58	177.58	1,495,029
2024-04-29	180.00	180.49	176.00	176.86	176.86	544,816
2024-04-26	180.99	182.50	179.00	179.60	179.60	1,394,534
2024-04-25	181.50	182.35	179.60	180.40	180.40	780,040
2024-04-24	180.80	183.10	180.00	180.74	180.74	1,025,798
2024-04-23	183.50	183.50	179.17	180.22	180.22	1,002,141
2024-04-22	184.00	185.50	181.75	182.85	182.85	1,949,089
2024-04-19	181.50	184.35	179.52	183.21	183.21	1,650,575
2024-04-18	179.00	181.42	177.50	180.65	180.65	980,073
2024-04-17	181.05	183.25	178.50	179.07	179.07	1,804,216
2024-04-16	186.00	188.00	182.50	182.83	182.83	1,821,081
2024-04-15	179.50	187.80	179.50	185.47	185.47	4,141,503
2024-04-09	174.06	182.80	174.05	180.37	180.37	4,389,779
2024-04-08	170.50	174.50	170.50	173.77	173.77	1,104,270
2024-04-04	170.50	172.50	170.16	170.57	170.57	608,445
2024-04-03	169.00	170.30	168.81	169.18	169.18	318,163
2024-04-02	171.50	171.50	168.71	168.98	168.98	486,851
2024-04-01	172.90	174.54	170.11	171.22	171.22	496,875
2024-03-29	174.00	175.50	171.60	172.54	172.54	1,226,728
2024-03-28	170.90	175.10	170.65	173.10	173.10	1,197,101
2024-03-27	170.00	173.00	168.10	170.63	170.63	1,315,627
2024-03-26	170.89	171.10	169.70	169.84	169.84	432,428
2024-03-25	169.51	172.47	169.01	170.60	170.60	956,952
2024-03-22	168.70	169.90	168.00	168.80	168.80	1,546,317
2024-03-21	168.80	170.60	167.40	168.17	168.17	2,497,754
2024-03-20	170.10	170.30	167.50	168.86	168.86	1,601,869
2024-03-19	165.50	169.95	165.50	168.75	168.75	4,096,343
2024-03-18	165.99	168.20	164.00	166.20	166.20	1,348,232
2024-03-15	169.01	170.50	164.99	165.51	165.51	1,152,148
2024-03-14	162.00	169.39	160.50	168.24	168.24	1,347,599
2024-03-13	166.15	168.47	157.03	160.00	160.00	1,478,616
2024-03-12	172.11	173.00	165.00	167.22	167.22	1,392,960
2024-03-11	175.00	178.50	172.12	172.72	172.72	3,805,445
2024-03-08	173.60	175.40	172.05	174.34	174.34	2,554,872
2024-03-07	170.98	172.84	168.05	171.95	171.95	2,051,551
2024-03-06	168.00	175.28	167.10	170.70	170.70	4,477,457
2024-03-05	170.51	170.51	166.50	167.96	167.96	1,751,828
2024-03-04	172.00	172.30	169.50	171.65	171.65	2,933,925
2024-03-01	164.90	170.90	163.53	168.37	168.37	4,913,473
2024-02-29	162.00	165.40	160.60	164.39	164.39	2,557,256
2024-02-28	158.00	163.00	157.00	160.81	160.81	1,330,837
2024-02-27	163.00	163.48	156.00	158.79	158.79	2,009,709
2024-02-26	164.00	167.31	162.49	163.05	163.05	2,058,485
2024-02-23	161.51	164.50	160.21	163.47	163.47	2,791,464
2024-02-22	157.99	162.60	156.00	161.35	161.35	3,332,872
2024-02-21	154.95	158.98	154.02	157.89	157.89	2,639,924
2024-02-20	145.40	155.97	144.41	150.81	150.81	4,842,958
2024-02-19	139.50	146.40	137.00	145.50	145.50	2,408,832

← NewerPage 11 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.