Pakistan State Oil Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 180.80 | 183.50 | 177.00 | 180.85 | 149.46 | 442,337 |
| 2021-12-16 | 185.79 | 185.79 | 177.10 | 180.04 | 148.79 | 1,566,457 |
| 2021-12-15 | 178.00 | 188.10 | 175.92 | 185.79 | 153.54 | 2,308,008 |
| 2021-12-14 | 174.70 | 176.57 | 173.02 | 175.92 | 145.38 | 170,250 |
| 2021-12-13 | 176.63 | 179.94 | 172.11 | 174.60 | 144.29 | 535,435 |
| 2021-12-10 | 179.00 | 179.00 | 176.01 | 177.25 | 146.48 | 185,668 |
| 2021-12-09 | 177.99 | 181.40 | 176.58 | 178.17 | 147.24 | 992,350 |
| 2021-12-08 | 180.00 | 180.49 | 176.30 | 177.12 | 146.37 | 529,704 |
| 2021-12-07 | 177.25 | 182.97 | 176.51 | 178.13 | 147.21 | 1,525,571 |
| 2021-12-06 | 178.00 | 182.00 | 175.50 | 176.92 | 146.21 | 1,878,974 |
| 2021-12-03 | 169.11 | 180.50 | 169.11 | 175.20 | 144.79 | 1,374,891 |
| 2021-12-02 | 179.80 | 181.50 | 169.00 | 172.69 | 142.71 | 1,887,180 |
| 2021-12-01 | 181.00 | 182.25 | 179.50 | 180.29 | 148.99 | 572,567 |
| 2021-11-30 | 178.80 | 184.00 | 175.00 | 179.50 | 148.34 | 7,106,828 |
| 2021-11-29 | 164.70 | 177.37 | 162.26 | 176.46 | 145.83 | 1,940,503 |
| 2021-11-26 | 165.59 | 167.99 | 160.10 | 165.00 | 136.36 | 2,615,394 |
| 2021-11-25 | 168.90 | 169.50 | 160.10 | 164.09 | 135.61 | 1,891,318 |
| 2021-11-24 | 173.91 | 176.40 | 166.00 | 167.29 | 138.25 | 2,737,292 |
| 2021-11-23 | 179.19 | 180.99 | 173.00 | 173.52 | 143.40 | 915,247 |
| 2021-11-22 | 180.99 | 180.99 | 178.10 | 178.83 | 147.79 | 835,628 |
| 2021-11-19 | 182.40 | 182.99 | 180.50 | 181.03 | 149.60 | 378,742 |
| 2021-11-18 | 181.30 | 183.00 | 180.00 | 181.40 | 149.91 | 493,243 |
| 2021-11-17 | 185.90 | 185.90 | 181.71 | 182.25 | 150.61 | 274,896 |
| 2021-11-16 | 183.80 | 186.65 | 180.00 | 186.03 | 153.74 | 469,007 |
| 2021-11-15 | 183.00 | 183.50 | 181.10 | 182.17 | 150.55 | 162,269 |
| 2021-11-12 | 185.01 | 186.00 | 182.51 | 183.72 | 151.83 | 253,856 |
| 2021-11-11 | 188.00 | 190.48 | 185.15 | 185.94 | 153.66 | 236,088 |
| 2021-11-10 | 188.55 | 190.67 | 188.00 | 188.80 | 156.03 | 361,509 |
| 2021-11-09 | 191.57 | 192.35 | 187.75 | 188.34 | 155.65 | 543,304 |
| 2021-11-08 | 194.34 | 194.34 | 191.00 | 191.52 | 158.27 | 278,698 |
| 2021-11-05 | 195.00 | 195.80 | 192.50 | 193.50 | 159.91 | 539,160 |
| 2021-11-04 | 193.50 | 195.00 | 191.50 | 192.46 | 159.05 | 335,843 |
| 2021-11-03 | 196.50 | 198.00 | 191.01 | 192.20 | 158.84 | 753,617 |
| 2021-11-02 | 196.00 | 198.94 | 195.06 | 196.47 | 162.36 | 630,051 |
| 2021-11-01 | 191.00 | 197.70 | 191.00 | 195.53 | 161.59 | 866,589 |
| 2021-10-29 | 191.50 | 191.50 | 189.00 | 190.31 | 157.27 | 278,370 |
| 2021-10-28 | 187.51 | 194.95 | 186.80 | 190.93 | 157.79 | 1,168,328 |
| 2021-10-27 | 185.20 | 190.20 | 184.00 | 186.34 | 153.99 | 809,602 |
| 2021-10-26 | 184.99 | 184.99 | 182.00 | 182.66 | 150.95 | 150,883 |
| 2021-10-25 | 183.01 | 186.00 | 182.11 | 184.00 | 152.06 | 162,970 |
| 2021-10-22 | 190.35 | 190.49 | 183.60 | 184.78 | 152.70 | 698,277 |
| 2021-10-21 | 190.47 | 192.20 | 189.25 | 190.39 | 157.34 | 499,391 |
| 2021-10-20 | 187.50 | 192.40 | 187.50 | 189.56 | 156.65 | 506,769 |
← NewerPage 21 of 21 · 1,243 trading days
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.