Pakistan State Oil Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	161.99	164.60	161.30	163.54	163.54	450,962
2022-06-09	160.50	165.75	159.75	161.65	161.65	2,667,128
2022-06-08	158.54	160.00	157.80	159.73	159.73	302,738
2022-06-07	159.49	160.09	158.16	158.65	158.65	416,370
2022-06-06	155.50	159.49	155.00	158.89	158.89	873,214
2022-06-03	163.30	164.60	154.00	155.63	155.63	1,792,577
2022-06-02	161.85	162.00	158.50	161.84	161.84	564,857
2022-06-01	164.50	164.55	161.55	161.86	161.86	308,253
2022-05-31	163.75	165.00	162.51	164.68	164.68	680,641
2022-05-30	161.50	165.20	161.02	163.75	163.75	943,625
2022-05-27	165.00	168.60	159.50	161.56	161.56	3,247,766
2022-05-26	157.00	161.00	156.40	160.58	160.58	1,356,186
2022-05-25	157.99	158.00	155.60	157.31	157.31	864,139
2022-05-24	158.50	160.30	157.00	157.18	157.18	526,685
2022-05-23	161.29	161.29	157.00	158.28	158.28	673,690
2022-05-20	160.40	163.00	160.35	161.51	161.51	905,974
2022-05-19	161.85	162.00	160.01	160.62	160.62	561,403
2022-05-18	160.50	162.10	158.00	161.31	161.31	529,244
2022-05-17	160.36	162.50	159.02	159.86	159.86	479,913
2022-05-16	161.01	161.50	157.10	158.66	158.66	812,053
2022-05-13	163.50	165.50	162.01	164.19	164.19	640,245
2022-05-12	160.00	164.00	158.05	162.93	162.93	1,120,197
2022-05-11	163.00	163.50	155.25	159.61	159.61	800,512
2022-05-10	160.08	163.99	160.08	163.01	163.01	906,643
2022-05-09	169.80	169.80	159.50	161.13	161.13	856,653
2022-05-06	170.00	172.90	169.05	169.64	169.64	1,185,234
2022-04-28	168.00	172.90	165.01	169.59	169.59	3,048,107
2022-04-27	168.00	169.00	167.00	167.71	167.71	432,743
2022-04-26	170.91	170.91	167.70	167.98	167.98	481,517
2022-04-25	170.50	173.10	170.50	170.94	170.94	1,884,703
2022-04-22	167.00	168.00	165.80	167.16	167.16	359,383
2022-04-21	166.05	168.00	165.00	165.49	165.49	271,186
2022-04-20	170.50	172.50	166.22	166.96	166.96	492,050
2022-04-19	171.50	171.50	169.02	169.41	169.41	858,217
2022-04-18	168.50	174.50	167.70	171.27	171.27	2,854,897
2022-04-15	171.99	172.50	169.10	171.05	171.05	1,473,955
2022-04-14	169.84	171.20	168.05	169.38	169.38	716,111
2022-04-13	168.40	172.50	167.43	168.95	168.95	1,527,351
2022-04-12	171.00	171.20	167.00	168.72	168.72	1,097,011
2022-04-11	166.50	171.50	166.02	170.84	170.84	2,806,493
2022-04-08	156.50	162.40	156.50	161.58	161.58	915,671
2022-04-07	157.05	158.98	157.05	157.95	157.95	452,860
2022-04-06	157.30	159.20	156.87	157.21	157.21	339,181
2022-04-05	157.20	158.45	154.83	156.62	156.62	585,586
2022-04-04	161.80	162.49	154.75	156.35	156.35	1,454,985
2022-04-01	166.50	169.19	162.00	166.45	166.45	647,062
2022-03-31	162.90	169.00	162.40	166.67	166.67	1,205,187
2022-03-30	165.25	166.99	160.61	163.10	163.10	1,488,784
2022-03-29	160.80	167.00	160.20	165.96	165.96	996,430
2022-03-28	156.70	159.90	155.61	159.34	159.34	294,068
2022-03-25	157.51	158.59	155.81	156.65	156.65	897,935
2022-03-24	157.01	157.90	154.75	157.51	157.51	454,355
2022-03-22	158.45	158.90	156.42	156.76	156.76	260,108
2022-03-21	156.02	158.00	156.02	157.59	157.59	581,295
2022-03-18	161.00	161.45	155.21	156.20	156.20	1,969,868
2022-03-17	165.00	166.00	163.00	163.35	163.35	241,112
2022-03-16	163.97	165.77	163.30	164.94	164.94	335,660
2022-03-15	161.00	163.75	160.14	163.26	163.26	175,756
2022-03-14	161.70	162.75	159.85	160.14	160.14	657,370
2022-03-11	162.98	164.00	160.80	161.69	161.69	324,998

← NewerPage 19 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.