Pakistan State Oil Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	151.01	152.30	149.00	149.90	149.90	295,297
2022-12-01	151.25	153.75	151.25	151.94	151.94	1,352,036
2022-11-30	150.70	151.00	148.50	150.15	150.15	734,929
2022-11-29	146.10	149.90	146.00	149.25	149.25	796,431
2022-11-28	146.01	148.65	144.51	146.01	146.01	427,821
2022-11-25	149.79	151.70	148.60	149.23	149.23	953,514
2022-11-24	147.20	150.50	146.51	148.90	148.90	720,849
2022-11-23	147.40	148.35	146.41	147.31	147.31	662,489
2022-11-22	147.89	147.98	146.06	146.34	146.34	403,710
2022-11-21	147.30	148.00	146.58	147.36	147.36	202,245
2022-11-18	147.62	148.40	146.01	147.42	147.42	515,152
2022-11-17	150.84	151.88	147.15	148.12	148.12	499,718
2022-11-16	152.00	152.55	150.79	151.30	151.30	319,136
2022-11-15	151.81	154.20	150.70	151.81	151.81	690,939
2022-11-14	153.00	154.35	151.10	151.74	151.74	547,359
2022-11-11	151.60	156.50	149.36	154.83	154.83	2,230,210
2022-11-10	148.95	152.60	148.90	150.61	150.61	894,123
2022-11-08	148.80	149.00	147.57	148.44	148.44	212,655
2022-11-07	147.21	149.98	147.21	147.77	147.77	432,114
2022-11-04	145.39	146.20	144.01	146.01	146.01	555,395
2022-11-03	148.89	149.25	147.05	147.92	147.92	266,720
2022-11-02	144.92	148.95	144.00	148.48	148.48	1,026,531
2022-11-01	141.50	146.00	141.50	144.82	144.82	1,442,471
2022-10-31	142.02	142.02	139.71	140.26	140.26	267,747
2022-10-28	145.05	149.00	141.10	141.52	141.52	1,204,177
2022-10-27	150.00	151.00	148.00	148.53	148.53	563,263
2022-10-26	153.00	153.00	149.50	150.07	150.07	653,742
2022-10-25	153.80	154.79	152.86	153.70	153.70	307,161
2022-10-24	156.00	156.75	153.00	153.21	153.21	495,847
2022-10-21	155.75	155.75	152.50	153.51	153.51	631,678
2022-10-20	156.80	157.20	155.00	155.31	155.31	380,608
2022-10-19	156.69	157.49	155.30	156.23	156.23	683,981
2022-10-18	157.13	158.44	155.45	155.71	155.71	281,561
2022-10-17	159.90	159.95	157.00	157.13	157.13	603,894
2022-10-14	169.20	169.21	167.00	168.20	168.20	864,694
2022-10-13	169.30	171.29	167.80	168.37	168.37	1,580,868
2022-10-12	166.18	168.24	165.70	166.30	166.30	455,644
2022-10-11	167.00	168.00	165.50	165.73	165.73	556,040
2022-10-10	167.79	169.00	166.30	166.75	166.75	509,419
2022-10-07	165.70	168.85	165.70	167.80	167.80	1,078,556
2022-10-06	165.20	168.55	164.50	166.51	166.51	888,944
2022-10-05	164.99	165.90	163.90	164.85	164.85	386,370
2022-10-04	165.00	166.25	163.70	163.90	163.90	301,754
2022-10-03	162.89	166.00	162.60	165.58	165.58	484,645
2022-10-01	164.01	164.70	161.13	162.43	162.43	479,381
2022-09-30	164.01	164.70	161.13	162.43	162.43	479,381
2022-09-29	165.98	165.98	164.00	164.46	164.46	314,594
2022-09-28	166.31	168.20	165.45	165.99	165.99	585,245
2022-09-27	164.60	168.40	163.49	165.96	165.96	919,863
2022-09-26	159.90	166.18	159.87	164.09	164.09	634,107
2022-09-23	162.00	164.20	159.00	160.17	160.17	601,000
2022-09-22	161.51	162.00	158.30	161.57	161.57	570,383
2022-09-21	164.10	164.98	162.00	162.28	162.28	251,378
2022-09-20	166.95	167.00	163.55	164.76	164.76	501,792
2022-09-19	168.79	168.79	165.45	165.72	165.72	319,280
2022-09-16	168.00	169.00	166.30	168.09	168.09	872,173
2022-09-15	169.99	171.97	168.01	168.62	168.62	1,033,069
2022-09-14	168.75	169.65	168.50	169.39	169.39	251,202
2022-09-13	169.40	170.25	169.00	169.12	169.12	161,581
2022-09-12	169.90	170.50	169.00	169.31	169.31	174,474

← NewerPage 17 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.