Pakistan State Oil Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	166.25	172.00	166.25	167.38	167.38	4,729,669
2023-11-20	167.00	168.88	164.00	165.73	165.73	3,969,912
2023-11-17	164.90	172.50	163.60	166.91	166.91	7,757,363
2023-11-16	160.50	166.90	158.11	164.98	164.98	10,210,729
2023-11-15	146.21	157.18	145.11	156.92	156.92	11,565,263
2023-11-14	146.40	147.00	141.21	146.21	146.21	4,036,993
2023-11-13	146.50	147.90	145.00	145.58	145.58	5,824,162
2023-11-10	141.99	143.70	141.10	141.76	141.76	3,682,660
2023-11-08	140.32	142.00	139.50	140.27	140.27	1,868,137
2023-11-07	143.00	146.20	138.91	139.64	139.64	3,266,614
2023-11-06	143.50	144.00	142.35	143.06	143.06	1,875,067
2023-11-03	142.99	144.50	142.01	143.07	143.07	2,636,536
2023-11-02	143.80	145.49	141.60	142.78	142.78	2,622,115
2023-11-01	142.52	146.10	141.88	143.53	143.53	5,098,989
2023-10-31	142.50	143.90	140.98	141.38	141.38	4,348,599
2023-10-30	137.80	142.00	136.32	140.84	140.84	4,245,368
2023-10-27	140.90	141.00	137.41	137.79	137.79	2,964,957
2023-10-26	142.87	145.40	140.00	140.29	140.29	4,615,358
2023-10-25	135.69	144.00	135.50	142.51	142.51	12,488,263
2023-10-24	134.87	136.00	131.70	135.46	135.46	5,911,623
2023-10-23	132.25	136.00	132.00	134.00	134.00	8,913,065
2023-10-20	132.99	133.90	129.26	130.98	130.98	9,568,475
2023-10-19	121.97	130.76	121.70	130.76	130.76	6,302,984
2023-10-18	122.35	122.60	120.64	121.64	121.64	1,482,079
2023-10-17	125.00	126.00	121.40	121.95	121.95	2,029,300
2023-10-16	130.00	132.49	128.90	130.89	130.89	4,608,168
2023-10-13	126.69	129.40	126.01	128.66	128.66	4,439,674
2023-10-12	126.77	127.63	125.88	126.36	126.36	1,990,347
2023-10-11	124.95	127.35	124.50	126.41	126.41	3,225,786
2023-10-10	122.50	125.13	122.50	124.87	124.87	2,511,291
2023-10-09	122.00	124.14	121.00	122.20	122.20	1,208,486
2023-10-06	124.50	124.60	122.40	123.09	123.09	760,232
2023-10-05	124.06	124.75	123.90	124.30	124.30	619,319
2023-10-04	124.00	124.79	123.50	123.86	123.86	492,189
2023-10-03	124.95	125.40	124.00	124.21	124.21	810,280
2023-10-02	121.50	125.00	121.50	124.31	124.31	2,449,414
2023-09-28	123.49	123.84	121.62	122.74	122.74	1,649,860
2023-09-27	120.50	123.30	120.22	123.12	123.12	2,133,979
2023-09-26	120.10	121.70	120.10	120.53	120.53	1,608,439
2023-09-25	120.55	121.48	119.71	120.49	120.49	951,744
2023-09-22	121.25	121.98	120.01	121.44	121.44	935,514
2023-09-21	119.30	121.00	118.86	120.48	120.48	431,649
2023-09-20	120.48	120.51	118.80	119.03	119.03	315,138
2023-09-19	119.90	121.00	119.79	120.03	120.03	1,182,515
2023-09-18	120.97	121.19	119.51	119.65	119.65	568,309
2023-09-15	121.00	122.38	119.57	119.93	119.93	1,183,480
2023-09-14	118.99	120.50	118.90	119.04	119.04	644,523
2023-09-13	117.89	119.99	117.25	118.69	118.69	1,069,984
2023-09-12	117.89	118.50	116.90	117.16	117.16	672,941
2023-09-11	117.06	118.80	116.75	118.13	118.13	1,400,626
2023-09-08	117.40	118.25	116.75	117.29	117.29	508,116
2023-09-07	114.50	118.50	114.50	116.89	116.89	2,718,676
2023-09-06	113.35	114.10	111.52	113.86	113.86	526,564
2023-09-05	114.50	115.01	112.01	112.32	112.32	541,157
2023-09-04	112.00	114.87	112.00	114.08	114.08	1,116,384
2023-09-01	110.00	112.50	109.22	111.02	111.02	1,297,165
2023-08-31	116.00	116.73	108.00	109.96	109.96	3,272,895
2023-08-30	118.06	119.95	114.70	115.98	115.98	1,691,122
2023-08-29	120.05	121.00	117.80	118.86	118.86	1,186,554
2023-08-28	121.75	122.50	120.11	120.61	120.61	672,275

← NewerPage 13 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.