Pakistan State Oil Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	162.98	164.00	160.80	161.69	161.69	324,998
2022-03-10	162.00	164.50	159.65	163.57	163.57	548,284
2022-03-09	160.50	160.99	158.45	159.50	159.50	418,571
2022-03-08	164.50	165.65	159.99	160.42	160.42	891,659
2022-03-07	172.40	172.40	163.30	164.91	164.91	1,368,270
2022-03-04	174.00	175.00	172.85	173.06	173.06	474,260
2022-03-03	177.25	178.02	172.75	175.25	175.25	1,064,947
2022-03-02	179.05	179.05	174.90	177.93	177.93	2,377,738
2022-03-01	186.00	186.00	179.95	181.24	181.24	1,631,059
2022-02-28	175.99	181.99	173.00	181.27	181.27	459,030
2022-02-25	176.00	177.20	173.72	176.49	176.49	558,039
2022-02-24	179.00	179.00	172.00	173.72	173.72	902,620
2022-02-23	182.45	182.45	179.20	180.00	180.00	566,239
2022-02-22	182.32	182.37	179.50	181.04	181.04	678,191
2022-02-21	183.00	185.19	182.93	183.14	183.14	819,534
2022-02-18	180.50	184.75	180.02	183.26	183.26	786,613
2022-02-17	181.65	182.64	179.55	180.52	180.52	533,667
2022-02-16	184.80	185.22	182.01	182.77	182.77	271,046
2022-02-15	183.51	185.39	182.30	183.90	183.90	480,872
2022-02-14	187.75	188.50	182.53	183.28	183.28	1,156,904
2022-02-11	196.50	198.00	187.10	187.73	187.73	2,890,182
2022-02-10	197.00	198.98	196.25	196.85	196.85	1,157,911
2022-02-09	193.86	196.00	193.50	195.46	195.46	508,581
2022-02-08	194.38	195.40	193.25	193.86	193.86	280,231
2022-02-07	194.75	199.00	193.50	194.37	194.37	1,185,706
2022-02-04	191.00	196.50	190.05	195.23	195.23	2,169,200
2022-02-03	193.99	193.99	190.11	190.38	190.38	750,513
2022-02-02	187.90	192.90	187.70	192.05	192.05	1,478,594
2022-02-01	187.97	189.75	186.81	188.40	155.70	646,684
2022-01-31	185.75	188.40	185.10	187.85	187.85	511,081
2022-01-28	187.00	188.25	185.00	185.53	185.53	474,151
2022-01-27	187.76	189.25	186.23	186.51	186.51	713,428
2022-01-26	186.80	188.99	185.00	186.16	186.16	318,582
2022-01-25	186.50	189.55	185.60	186.52	186.52	1,788,495
2022-01-24	181.20	187.50	180.92	185.10	185.10	1,163,989
2022-01-21	181.50	184.00	180.60	182.25	182.25	258,434
2022-01-20	179.50	182.48	177.01	181.50	181.50	529,319
2022-01-19	186.50	186.89	178.25	179.74	179.74	607,202
2022-01-18	186.00	187.30	185.11	186.17	186.17	342,172
2022-01-17	186.99	186.99	183.40	186.02	186.02	241,125
2022-01-14	187.85	188.04	184.95	186.35	186.35	569,858
2022-01-13	188.69	189.30	185.02	185.67	185.67	419,530
2022-01-12	185.58	188.89	185.58	187.46	187.46	629,202
2022-01-11	187.75	187.94	184.50	186.13	186.13	483,496
2022-01-10	183.71	188.00	183.60	187.16	187.16	877,123
2022-01-07	183.02	185.49	183.02	183.94	183.94	428,870
2022-01-06	187.00	187.00	183.12	183.66	183.66	345,220
2022-01-05	183.00	189.39	182.70	187.98	187.98	1,344,040
2022-01-04	182.98	184.25	181.01	183.46	183.46	378,408
2022-01-03	181.91	183.95	180.30	182.63	182.63	390,101
2021-12-31	181.00	184.48	180.00	181.89	150.32	1,330,642
2021-12-30	181.25	184.20	179.51	180.66	149.30	842,211
2021-12-29	177.98	185.00	176.75	182.81	151.08	1,532,318
2021-12-28	177.12	180.00	177.00	178.03	147.13	297,119
2021-12-27	178.20	179.49	175.63	177.83	146.96	343,240
2021-12-24	178.10	179.95	177.10	177.59	146.76	133,968
2021-12-23	179.08	180.90	177.91	178.31	147.36	359,953
2021-12-22	179.17	180.25	177.81	178.16	147.23	327,167
2021-12-21	183.40	184.00	178.52	179.17	148.07	489,513
2021-12-20	180.00	183.12	179.30	182.59	150.89	397,366

← NewerPage 20 of 21 · 1,246 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.