Pakistan State Oil Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	346.94	349.00	344.20	345.26	345.26	1,386,852
2026-07-21	349.00	353.50	346.03	346.95	346.95	2,486,635
2026-07-20	346.00	347.75	342.20	346.52	346.52	1,649,405
2026-07-17	354.11	354.69	347.03	347.64	347.64	2,069,338
2026-07-16	351.26	354.50	351.10	352.87	352.87	1,656,535
2026-07-15	347.03	351.50	346.05	350.60	350.60	1,702,024
2026-07-14	355.44	355.44	345.05	346.59	346.59	3,052,818
2026-07-13	351.95	357.50	348.51	356.66	356.66	4,496,960
2026-07-10	352.50	356.00	351.01	354.30	354.30	1,986,584
2026-07-09	350.50	352.70	348.20	350.67	350.67	2,269,347
2026-07-08	348.84	356.83	345.50	350.66	350.66	5,481,917
2026-07-07	356.00	359.00	352.00	352.32	352.32	3,581,220
2026-07-06	352.25	357.79	352.13	355.31	355.31	3,862,718
2026-07-03	352.00	353.90	349.55	350.63	350.63	2,818,921
2026-07-02	347.51	353.85	347.00	351.32	351.32	3,720,944
2026-07-01	343.10	348.00	341.80	346.12	346.12	2,785,134
2026-06-30	346.62	349.48	338.10	342.35	342.35	2,963,633
2026-06-29	350.00	352.21	339.99	346.62	346.62	2,560,277
2026-06-24	352.00	352.80	350.11	350.91	350.91	2,737,048
2026-06-23	354.99	354.99	351.00	351.92	351.92	2,157,069
2026-06-22	359.94	359.94	352.01	353.40	353.40	3,445,572
2026-06-19	360.00	366.30	355.03	357.14	357.14	5,046,615
2026-06-18	366.95	368.00	359.75	361.00	361.00	3,819,990
2026-06-17	368.50	371.00	364.00	365.14	365.14	4,041,700
2026-06-16	362.00	368.15	361.10	365.95	365.95	5,450,434
2026-06-15	360.00	360.10	353.00	359.39	359.39	4,898,765
2026-06-12	353.00	354.90	350.41	351.01	351.01	2,009,871
2026-06-11	345.01	350.40	345.01	349.05	349.05	991,784
2026-06-10	348.00	351.88	346.50	347.14	347.14	747,083
2026-06-09	353.01	353.98	348.94	349.58	349.58	1,205,796
2026-06-08	348.00	350.51	344.76	349.22	349.22	1,397,339
2026-06-05	353.88	355.00	350.00	351.50	351.50	1,453,950
2026-06-04	346.80	353.70	346.00	351.19	351.19	1,830,695
2026-06-03	348.00	348.77	345.25	346.80	346.80	1,261,368
2026-06-02	348.50	351.89	346.50	348.73	348.73	1,317,489
2026-06-01	357.70	357.70	347.00	348.21	348.21	1,673,898
2026-05-29	356.90	358.51	355.00	355.47	355.47	3,442,404
2026-05-25	352.00	359.20	349.81	354.16	354.16	4,870,652
2026-05-22	352.90	352.99	345.00	346.34	346.34	1,298,700
2026-05-21	352.00	353.29	350.00	350.89	350.89	1,682,711
2026-05-20	348.05	350.59	345.22	347.82	347.82	1,492,267
2026-05-19	350.02	352.40	347.00	348.70	348.70	993,697
2026-05-18	353.00	354.00	345.01	346.66	346.66	1,270,861
2026-05-15	352.06	356.00	351.30	354.14	354.14	794,334
2026-05-14	357.40	358.50	352.00	352.76	352.76	2,809,695
2026-05-13	357.00	359.00	352.80	354.91	354.91	920,230
2026-05-12	362.00	364.00	355.57	356.25	356.25	1,562,716
2026-05-11	363.48	365.23	360.50	361.75	361.75	1,115,012
2026-05-08	368.00	369.45	364.00	364.97	364.97	1,708,430
2026-05-07	373.99	374.49	368.50	370.51	370.51	2,732,418
2026-05-06	362.00	374.50	362.00	372.15	372.15	5,157,414
2026-05-05	349.90	357.99	349.01	356.06	356.06	2,306,235
2026-05-04	361.64	366.70	350.20	356.71	356.71	2,064,712
2026-04-30	363.51	363.51	352.75	357.70	357.70	3,491,137
2026-04-29	388.00	389.90	364.50	366.51	366.51	8,072,457
2026-04-28	384.75	387.00	380.51	383.25	383.25	2,177,920
2026-04-27	390.25	394.90	385.80	387.32	387.32	2,236,284
2026-04-24	388.90	395.00	384.50	393.07	393.07	3,332,473
2026-04-23	389.50	393.89	386.79	390.11	390.11	2,607,401
2026-04-22	386.00	397.60	382.51	391.08	391.08	5,174,530

← NewerPage 2 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
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.