Pakistan State Oil Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	105.20	105.89	100.02	101.42	101.42	1,577,724
2023-05-25	106.50	106.54	104.95	105.72	105.72	674,571
2023-05-24	108.84	108.84	105.80	106.00	106.00	572,137
2023-05-23	110.64	110.64	107.81	108.01	108.01	507,842
2023-05-22	110.86	111.00	109.50	109.72	109.72	299,246
2023-05-19	110.86	110.90	109.50	110.37	110.37	115,315
2023-05-18	112.40	112.40	109.70	110.01	96.660	514,145
2023-05-17	112.99	112.99	111.30	111.52	97.987	462,078
2023-05-16	112.00	113.25	112.00	112.29	112.29	525,880
2023-05-15	110.86	112.00	110.00	111.65	111.65	422,011
2023-05-12	110.99	111.35	110.25	110.86	110.86	324,202
2023-05-11	110.00	111.25	110.00	110.15	110.15	189,663
2023-05-10	109.76	111.25	109.00	110.05	110.05	436,532
2023-05-09	113.00	113.00	110.01	110.57	110.57	616,093
2023-05-08	114.01	114.60	112.55	112.73	112.73	417,587
2023-05-05	114.00	115.25	113.80	113.96	113.96	380,686
2023-05-04	115.01	115.66	113.50	113.99	113.99	445,152
2023-05-03	114.90	116.32	114.35	115.02	115.02	688,712
2023-05-02	115.50	115.55	114.30	114.56	114.56	465,172
2023-04-28	116.00	116.50	114.78	115.01	115.01	478,990
2023-04-27	115.50	117.70	115.05	115.47	115.47	799,734
2023-04-26	115.61	116.75	114.91	115.22	115.22	515,233
2023-04-20	114.50	115.50	114.40	115.39	115.39	243,156
2023-04-19	114.90	115.00	114.22	114.55	114.55	105,951
2023-04-18	115.32	115.32	114.02	114.46	114.46	127,819
2023-04-17	115.70	115.96	114.50	114.65	114.65	241,787
2023-04-13	116.00	116.85	114.70	115.06	115.06	497,133
2023-04-12	115.01	115.60	114.65	114.85	114.85	411,352
2023-04-11	115.30	115.82	114.52	114.99	114.99	72,909
2023-04-10	117.00	117.00	115.00	115.27	115.27	155,735
2023-04-07	118.38	118.47	116.00	116.49	116.49	182,020
2023-04-06	115.00	118.75	114.20	117.88	117.88	829,238
2023-04-05	114.12	115.40	114.12	114.33	114.33	147,205
2023-04-04	115.70	115.70	112.89	113.98	113.98	428,728
2023-04-03	117.89	117.89	114.74	115.11	115.11	531,937
2023-03-31	115.02	119.45	114.02	117.89	117.89	772,324
2023-03-30	115.50	116.27	114.75	115.02	115.02	423,740
2023-03-29	115.96	116.00	114.75	115.38	115.38	426,864
2023-03-28	115.40	115.95	114.62	115.45	115.45	270,751
2023-03-27	115.46	116.70	114.40	114.68	114.68	282,878
2023-03-24	118.35	118.35	115.10	115.46	115.46	240,383
2023-03-22	120.35	121.50	117.96	118.33	118.33	408,330
2023-03-21	119.00	121.50	117.55	120.04	120.04	731,759
2023-03-20	120.53	120.53	118.16	118.50	118.50	262,166
2023-03-17	122.00	122.10	120.00	120.53	120.53	319,071
2023-03-16	122.95	123.10	121.50	121.78	121.78	552,263
2023-03-15	121.49	123.00	119.00	122.00	122.00	878,858
2023-03-14	122.01	123.00	120.81	121.61	121.61	602,560
2023-03-13	121.49	123.82	121.40	122.29	122.29	2,376,024
2023-03-10	118.10	121.49	118.10	119.68	119.68	1,177,450
2023-03-09	116.34	119.40	116.34	117.70	117.70	1,131,241
2023-03-08	118.00	118.95	115.01	115.96	115.96	1,192,306
2023-03-07	119.00	119.00	116.62	117.39	117.39	644,232
2023-03-06	120.25	122.84	117.70	118.35	118.35	1,648,417
2023-03-03	110.50	120.18	109.02	119.87	119.87	2,755,146
2023-03-02	112.10	114.64	111.11	111.84	111.84	957,723
2023-03-01	112.90	113.85	109.81	112.82	112.82	1,512,850
2023-02-28	118.10	118.10	112.00	112.69	112.69	1,923,517
2023-02-27	121.00	121.46	116.12	118.16	118.16	1,263,478
2023-02-24	123.50	123.80	121.00	121.23	121.23	692,048

← NewerPage 15 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.