Pakistan State Oil Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	121.75	122.50	120.11	120.61	120.61	672,275
2023-08-25	123.30	123.92	121.90	122.55	122.55	1,340,492
2023-08-24	123.51	123.90	122.51	123.55	123.55	4,421,153
2023-08-23	121.20	123.80	116.61	122.95	122.95	6,788,187
2023-08-22	120.00	122.40	120.00	121.16	121.16	1,529,047
2023-08-21	121.00	122.99	119.65	119.98	119.98	923,242
2023-08-18	123.50	125.95	122.50	122.75	122.75	1,378,377
2023-08-17	121.50	123.50	121.10	123.09	123.09	1,067,859
2023-08-16	125.30	125.50	121.82	122.08	122.08	1,256,102
2023-08-15	125.00	126.00	124.25	124.67	124.67	772,074
2023-08-11	121.30	128.49	121.30	124.85	124.85	5,177,006
2023-08-10	126.50	129.00	121.10	123.11	123.11	3,156,691
2023-08-09	119.00	127.87	118.99	125.76	125.76	3,893,284
2023-08-08	129.10	129.50	120.33	120.76	120.76	2,909,062
2023-08-07	135.00	136.00	128.52	130.09	130.09	2,219,136
2023-08-04	130.50	134.50	130.11	133.68	133.68	2,799,533
2023-08-03	135.50	136.00	131.51	132.21	132.21	2,600,290
2023-08-02	134.90	136.80	133.20	135.45	135.45	3,063,830
2023-08-01	138.25	138.95	132.50	134.90	134.90	4,265,786
2023-07-31	135.99	139.38	135.12	137.47	137.47	5,836,326
2023-07-27	125.99	133.50	124.50	131.00	131.00	11,214,095
2023-07-26	121.70	125.30	121.70	124.56	124.56	4,033,582
2023-07-25	120.27	122.10	119.80	121.38	121.38	2,307,977
2023-07-24	119.89	120.97	119.10	119.99	119.99	1,061,366
2023-07-21	120.90	121.41	119.00	119.68	119.68	1,516,207
2023-07-20	119.49	120.90	118.40	120.29	120.29	2,276,223
2023-07-19	117.30	119.50	116.25	118.22	118.22	2,255,982
2023-07-18	121.00	121.00	116.80	117.29	117.29	1,430,652
2023-07-17	122.00	122.60	120.00	120.54	120.54	1,542,745
2023-07-14	123.99	124.00	121.30	121.64	121.64	1,154,745
2023-07-13	125.29	126.10	123.26	123.63	123.63	2,938,904
2023-07-12	125.50	125.78	123.00	124.22	124.22	2,410,754
2023-07-11	124.75	126.00	123.75	124.43	124.43	2,961,875
2023-07-10	122.90	125.70	122.06	124.24	124.24	5,777,349
2023-07-07	123.30	124.35	121.99	122.29	122.29	1,772,243
2023-07-06	123.00	124.88	122.00	123.35	123.35	5,666,209
2023-07-05	118.50	123.44	118.50	120.50	120.50	6,666,234
2023-07-04	122.00	122.00	117.50	118.95	118.95	6,679,910
2023-07-03	119.34	119.34	119.34	119.34	119.34	1,519,143
2023-06-27	108.57	111.85	107.75	111.01	111.01	4,719,530
2023-06-26	104.00	108.93	104.00	108.56	108.56	3,181,164
2023-06-23	101.62	102.45	99.750	101.33	101.33	841,044
2023-06-22	104.86	104.86	101.20	101.62	101.62	373,750
2023-06-21	106.75	107.20	103.00	103.49	103.49	589,780
2023-06-20	105.51	107.50	103.80	106.43	106.43	1,331,743
2023-06-19	108.50	109.50	105.00	105.37	105.37	626,203
2023-06-16	111.48	111.48	108.02	108.68	108.68	757,660
2023-06-15	111.50	113.00	110.80	111.20	111.20	404,820
2023-06-14	113.00	113.99	110.80	111.13	111.13	943,823
2023-06-13	110.53	114.09	110.53	112.38	112.38	1,124,990
2023-06-12	113.80	113.80	111.25	111.70	111.70	605,642
2023-06-09	112.00	114.30	111.00	113.37	113.37	2,022,279
2023-06-08	114.54	115.45	110.20	111.14	111.14	2,074,762
2023-06-07	112.80	115.25	110.70	114.54	114.54	3,843,557
2023-06-06	108.26	114.44	108.25	112.66	112.66	6,852,097
2023-06-05	99.700	106.46	99.700	106.46	106.46	2,207,749
2023-06-02	99.980	99.980	98.950	99.030	99.030	369,329
2023-06-01	99.510	100.75	99.010	99.170	99.170	334,034
2023-05-31	101.00	101.99	98.800	99.160	99.160	976,256
2023-05-30	101.05	101.87	100.61	101.27	101.27	621,989

← NewerPage 14 of 21 · 1,245 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.