Pakistan State Oil Company Ltd historical data
| 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 |
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.