Pakistan State Oil Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	123.50	123.80	121.00	121.23	121.23	692,048
2023-02-23	125.70	125.70	123.00	123.48	123.48	519,666
2023-02-22	126.70	126.90	125.20	125.85	125.85	393,211
2023-02-21	125.20	126.70	124.70	126.11	126.11	457,290
2023-02-20	127.70	127.70	123.02	124.39	124.39	932,104
2023-02-17	131.50	131.50	126.55	128.04	128.04	1,775,392
2023-02-16	134.60	134.65	131.61	132.00	132.00	664,707
2023-02-15	132.20	135.00	131.10	133.34	133.34	847,702
2023-02-14	134.95	135.48	132.10	133.31	133.31	782,527
2023-02-13	133.66	135.89	132.00	134.11	134.11	1,236,892
2023-02-10	138.00	140.50	132.99	133.66	133.66	3,638,652
2023-02-09	138.50	142.00	138.05	140.60	140.60	3,500,714
2023-02-08	136.50	138.60	135.70	136.94	136.94	1,945,608
2023-02-07	139.60	142.10	135.00	136.71	136.71	2,841,008
2023-02-06	133.00	139.90	131.50	139.01	139.01	3,467,141
2023-02-03	130.25	130.90	128.50	130.18	130.18	362,259
2023-02-02	129.80	130.60	129.50	130.16	130.16	468,500
2023-02-01	131.55	132.50	130.51	130.79	130.79	390,236
2023-01-31	130.99	131.75	130.12	131.23	131.23	627,027
2023-01-30	131.50	133.49	129.90	130.19	130.19	1,833,589
2023-01-27	131.80	132.35	129.15	130.25	130.25	1,098,177
2023-01-26	129.60	132.89	129.50	131.15	131.15	3,207,567
2023-01-25	127.80	130.00	127.65	128.90	128.90	1,411,774
2023-01-24	125.99	127.80	124.51	127.05	127.05	1,690,803
2023-01-23	126.00	126.00	123.60	125.13	125.13	685,568
2023-01-20	131.50	132.00	125.20	125.97	125.97	1,248,524
2023-01-19	130.99	134.00	128.00	131.81	131.81	2,445,531
2023-01-18	127.65	130.50	126.70	129.78	129.78	1,188,014
2023-01-17	138.45	139.00	127.57	127.66	127.66	1,720,644
2023-01-16	143.20	143.28	137.00	137.91	137.91	653,005
2023-01-13	145.50	146.00	141.61	142.38	142.38	458,436
2023-01-12	147.00	150.00	146.40	146.79	146.79	1,110,453
2023-01-11	146.50	148.87	146.00	147.53	147.53	1,600,198
2023-01-10	148.51	150.90	144.70	145.70	145.70	1,139,364
2023-01-09	145.50	147.75	144.20	146.11	146.11	1,008,489
2023-01-06	142.50	147.25	142.00	145.03	145.03	1,416,917
2023-01-05	144.39	144.40	141.70	142.19	142.19	259,107
2023-01-04	147.00	148.94	143.11	143.52	143.52	1,345,255
2023-01-03	145.80	145.80	142.80	143.19	143.19	363,213
2023-01-02	143.00	147.43	142.80	144.97	144.97	954,111
2022-12-30	139.60	146.99	139.00	143.99	143.99	2,836,596
2022-12-29	139.50	143.00	136.99	140.26	140.26	1,371,741
2022-12-28	137.01	147.75	135.05	140.59	140.59	1,309,927
2022-12-27	138.79	139.15	136.23	137.45	137.45	441,283
2022-12-26	132.40	139.90	132.40	137.86	137.86	1,068,909
2022-12-23	130.00	134.89	128.80	132.61	132.61	576,209
2022-12-22	125.20	133.00	125.20	129.93	129.93	1,274,696
2022-12-21	128.20	129.50	122.30	124.40	124.40	732,819
2022-12-20	138.00	138.00	128.03	128.30	128.30	1,425,138
2022-12-19	138.51	140.20	136.50	138.41	138.41	222,786
2022-12-16	139.75	140.20	137.06	138.77	138.77	488,467
2022-12-15	142.05	142.87	137.97	140.07	140.07	640,873
2022-12-14	142.11	143.25	141.81	142.02	142.02	292,141
2022-12-13	142.67	144.00	142.00	142.63	142.63	258,976
2022-12-12	145.80	146.70	142.30	143.09	143.09	448,169
2022-12-09	147.40	147.40	144.95	145.12	145.12	289,462
2022-12-08	147.89	147.89	146.03	146.63	146.63	237,768
2022-12-07	146.95	147.50	146.11	147.20	147.20	423,488
2022-12-06	147.00	147.90	143.80	146.19	146.19	407,360
2022-12-05	150.00	150.00	146.45	146.61	146.61	188,836

← NewerPage 16 of 21 · 1,242 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.