Pakistan State Oil Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	171.45	171.70	169.56	169.87	169.87	429,325
2022-09-08	173.37	173.37	170.60	170.88	170.88	806,576
2022-09-07	171.75	173.10	171.35	172.21	172.21	1,228,346
2022-09-06	166.00	170.50	165.00	170.23	170.23	1,232,963
2022-09-05	168.56	168.56	165.10	165.45	165.45	623,071
2022-09-02	170.94	170.94	167.97	168.53	168.53	393,425
2022-09-01	170.80	171.90	170.10	170.22	170.22	823,744
2022-08-31	169.50	171.90	169.11	170.31	170.31	855,002
2022-08-30	173.98	174.49	169.00	169.31	169.31	1,174,610
2022-08-29	172.03	172.03	168.11	171.28	171.28	1,432,034
2022-08-26	183.50	184.98	171.00	172.75	172.75	5,366,892
2022-08-25	186.00	186.75	183.11	183.69	183.69	744,783
2022-08-24	187.96	188.45	185.75	185.91	185.91	836,223
2022-08-23	186.00	188.40	185.75	186.75	186.75	1,163,319
2022-08-22	187.00	187.00	184.50	185.17	185.17	1,054,409
2022-08-19	190.89	191.50	187.00	187.45	187.45	891,010
2022-08-18	189.00	191.60	188.51	189.11	189.11	480,091
2022-08-17	190.30	191.10	185.50	189.82	189.82	472,234
2022-08-16	193.30	194.40	188.50	189.83	189.83	1,037,612
2022-08-15	193.90	196.50	192.00	192.78	192.78	2,152,423
2022-08-12	191.99	193.39	190.40	192.82	192.82	2,272,446
2022-08-11	187.50	190.50	186.00	189.29	189.29	1,601,482
2022-08-10	189.80	192.00	187.02	188.02	188.02	2,282,757
2022-08-05	182.00	187.80	181.10	187.11	187.11	3,032,564
2022-08-04	178.99	183.25	178.40	180.73	180.73	2,908,389
2022-08-03	172.75	178.00	172.75	176.63	176.63	1,614,294
2022-08-02	171.25	173.40	169.20	172.04	172.04	593,796
2022-08-01	174.00	175.49	172.11	172.80	172.80	1,003,401
2022-07-29	173.50	175.75	171.80	172.44	172.44	946,509
2022-07-28	172.25	175.00	171.00	173.63	173.63	567,550
2022-07-27	171.84	173.45	169.00	171.18	171.18	818,203
2022-07-26	168.89	173.50	167.55	172.09	172.09	635,020
2022-07-25	167.95	169.20	166.70	168.99	168.99	228,660
2022-07-22	171.95	171.99	167.10	169.93	169.93	965,805
2022-07-21	174.50	174.50	169.25	169.79	169.79	534,006
2022-07-20	172.00	175.00	171.79	173.92	173.92	1,457,919
2022-07-19	178.00	179.27	168.00	171.79	171.79	1,812,713
2022-07-18	179.00	181.50	177.10	177.83	177.83	1,054,604
2022-07-15	178.00	184.49	176.64	182.27	182.27	3,326,247
2022-07-14	180.50	181.05	177.50	178.02	178.02	1,196,142
2022-07-13	171.91	178.00	171.50	175.61	175.61	1,392,492
2022-07-07	170.00	173.56	168.16	172.35	172.35	835,618
2022-07-06	169.55	170.45	169.16	169.35	169.35	201,924
2022-07-05	170.50	170.65	169.12	169.38	169.38	221,226
2022-07-04	172.12	172.35	169.76	170.36	170.36	276,460
2022-07-01	172.00	174.75	171.84	172.42	172.42	726,129
2022-06-30	172.00	172.80	170.51	171.84	171.84	1,129,622
2022-06-29	172.05	173.49	171.00	171.39	171.39	1,293,124
2022-06-28	175.49	175.49	169.50	171.04	171.04	3,919,220
2022-06-27	169.49	174.50	168.04	173.83	173.83	1,311,656
2022-06-24	174.90	175.30	162.50	168.04	168.04	2,500,073
2022-06-23	172.99	176.90	172.70	174.93	174.93	2,754,510
2022-06-22	174.01	174.64	170.83	171.82	171.82	668,508
2022-06-21	171.33	174.15	168.49	172.93	172.93	1,602,362
2022-06-20	173.79	174.95	169.50	171.32	171.32	1,681,195
2022-06-17	169.00	175.06	167.00	172.92	172.92	2,479,141
2022-06-16	165.10	169.31	163.70	168.85	168.85	2,319,037
2022-06-15	163.00	165.50	162.50	163.85	163.85	836,831
2022-06-14	160.99	163.48	159.11	162.42	162.42	443,827
2022-06-13	162.51	163.25	158.75	160.71	160.71	684,047

← NewerPage 18 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.