Pakistan State Oil Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	147.01	148.86	139.55	141.18	141.18	3,333,047
2024-02-15	154.00	154.50	146.11	148.01	148.01	3,429,739
2024-02-14	153.80	155.90	150.11	155.06	155.06	3,004,761
2024-02-13	146.55	151.98	142.48	147.85	147.85	8,028,276
2024-02-12	162.95	162.95	152.06	154.03	154.03	2,975,342
2024-02-09	166.00	167.95	157.16	164.39	164.39	2,494,374
2024-02-07	168.50	170.70	167.00	169.45	169.45	2,150,325
2024-02-06	168.00	168.90	165.35	167.61	167.61	1,813,852
2024-02-02	163.21	165.65	162.56	164.48	164.48	1,298,686
2024-02-01	163.70	165.36	161.70	164.49	164.49	1,707,074
2024-01-31	162.52	165.50	162.00	163.64	163.64	3,351,993
2024-01-30	167.61	168.75	156.50	161.99	161.99	3,832,148
2024-01-29	174.00	174.55	166.50	167.61	167.61	1,377,436
2024-01-26	176.00	177.99	173.11	174.38	174.38	1,907,453
2024-01-25	180.90	180.90	175.53	176.84	176.84	2,530,462
2024-01-24	181.00	184.70	180.01	181.16	181.16	4,035,794
2024-01-23	185.50	186.15	178.50	181.42	181.42	10,159,241
2024-01-22	179.02	185.98	178.00	185.19	185.19	5,734,670
2024-01-19	180.51	183.00	178.11	179.30	179.30	3,038,019
2024-01-18	178.70	180.50	173.00	178.99	178.99	4,010,734
2024-01-17	179.40	186.50	177.50	178.42	178.42	11,099,585
2024-01-16	181.80	182.89	177.07	179.68	179.68	2,418,910
2024-01-15	184.00	187.69	182.05	183.58	183.58	4,818,672
2024-01-12	181.01	186.00	179.51	181.41	181.41	4,677,929
2024-01-11	178.00	181.00	175.50	179.95	179.95	2,997,726
2024-01-10	175.49	180.00	175.49	176.15	176.15	2,060,132
2024-01-09	180.00	181.00	174.50	176.74	176.74	2,521,805
2024-01-08	183.89	183.89	178.07	178.87	178.87	1,498,188
2024-01-05	185.00	186.10	175.00	183.06	183.06	2,478,560
2024-01-04	186.00	186.20	181.02	184.57	184.57	2,596,225
2024-01-03	187.50	190.00	183.50	184.44	184.44	4,338,525
2024-01-02	193.00	195.98	187.00	187.89	187.89	7,550,848
2024-01-01	180.00	189.96	178.48	189.96	189.96	5,757,678
2023-12-29	174.00	181.00	172.51	176.71	176.71	4,231,939
2023-12-28	172.99	175.49	170.00	173.00	173.00	3,885,819
2023-12-27	165.00	172.90	163.74	171.81	171.81	3,056,055
2023-12-26	179.99	179.99	168.44	168.44	168.44	5,473,734
2023-12-22	189.00	189.00	181.30	182.10	182.10	2,166,621
2023-12-21	182.51	189.00	179.55	187.04	187.04	3,780,236
2023-12-20	185.29	188.50	174.15	181.18	181.18	5,400,626
2023-12-19	201.11	201.11	185.45	186.70	186.70	5,151,889
2023-12-18	208.52	210.00	199.35	200.49	200.49	2,689,216
2023-12-15	207.50	211.59	205.00	206.14	206.14	5,530,685
2023-12-14	205.00	207.74	200.03	204.52	204.52	3,573,816
2023-12-13	213.40	216.47	197.40	205.31	205.31	6,339,915
2023-12-12	206.00	213.40	206.00	210.64	210.64	5,560,440
2023-12-11	205.11	209.85	202.35	206.73	206.73	7,568,538
2023-12-08	206.98	218.00	205.99	217.22	217.22	9,672,655
2023-12-07	195.00	204.59	195.00	204.41	204.41	10,399,092
2023-12-06	189.99	192.97	188.00	190.32	190.32	5,259,149
2023-12-05	183.95	189.90	181.55	188.63	188.63	6,595,463
2023-12-04	180.00	187.40	179.90	183.77	183.77	6,160,140
2023-12-01	175.99	179.50	174.70	178.77	178.77	2,825,609
2023-11-30	177.70	178.99	173.51	174.29	174.29	1,956,418
2023-11-29	176.03	183.40	175.20	176.73	176.73	6,903,940
2023-11-28	176.79	176.88	173.94	174.94	174.94	2,587,235
2023-11-27	178.80	179.98	174.60	175.22	175.22	3,209,494
2023-11-24	175.56	178.00	173.75	177.01	177.01	3,755,051
2023-11-23	178.50	180.01	173.50	175.56	175.56	4,496,810
2023-11-22	168.50	179.93	167.05	177.31	177.31	11,363,194

← NewerPage 12 of 21 · 1,244 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.