Pakistan State Oil Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	380.05	392.70	378.31	386.70	386.70	6,383,007
2026-04-20	374.50	387.70	369.50	378.31	378.31	4,968,374
2026-04-17	372.72	380.50	370.02	378.75	378.75	4,647,595
2026-04-16	369.89	374.00	368.00	369.32	369.32	2,864,456
2026-04-15	374.90	375.40	363.00	365.00	365.00	4,050,192
2026-04-14	356.11	364.20	355.26	362.22	362.22	1,995,341
2026-04-13	354.51	358.99	348.00	350.13	350.13	2,850,338
2026-04-10	366.00	369.90	363.52	365.42	365.42	2,903,209
2026-04-09	367.99	367.99	357.05	363.25	363.25	3,530,910
2026-04-08	367.00	369.95	356.10	369.95	369.95	6,192,488
2026-04-07	335.56	337.90	332.50	336.32	336.32	1,182,209
2026-04-06	337.21	342.90	332.00	337.37	337.37	2,431,515
2026-04-03	332.80	346.90	329.00	337.21	337.21	2,380,646
2026-04-02	335.00	339.00	332.62	335.14	335.14	1,844,439
2026-04-01	336.00	355.20	333.00	348.82	348.82	4,278,988
2026-03-31	329.02	336.97	326.50	328.69	328.69	1,861,732
2026-03-30	353.00	353.00	320.11	329.33	329.33	3,897,991
2026-03-27	359.93	362.50	350.10	351.57	351.57	3,430,211
2026-03-26	372.50	374.00	359.00	359.93	359.93	2,053,453
2026-03-25	366.70	380.30	366.05	375.68	375.68	2,649,293
2026-03-24	370.00	374.45	361.51	363.85	363.85	1,304,843
2026-03-19	365.50	365.50	358.11	362.92	362.92	1,139,721
2026-03-18	353.00	378.90	351.30	368.85	368.85	2,840,737
2026-03-17	345.01	355.80	344.51	353.39	353.39	1,358,674
2026-03-16	361.00	362.90	342.00	345.84	345.84	1,354,376
2026-03-13	357.00	361.60	351.00	359.22	359.22	1,014,515
2026-03-12	360.01	365.50	358.00	359.91	359.91	1,814,693
2026-03-11	372.00	375.00	364.10	365.38	365.38	1,414,557
2026-03-10	388.96	393.32	369.60	371.93	371.93	3,635,050
2026-03-09	380.00	380.00	345.57	357.56	357.56	4,761,559
2026-03-06	394.00	399.25	381.00	383.97	383.97	1,831,687
2026-03-05	367.00	401.00	365.50	393.46	393.46	4,376,749
2026-03-04	358.96	369.50	350.50	364.96	364.96	4,911,003
2026-03-03	351.00	363.00	342.00	358.96	358.96	3,977,196
2026-03-02	350.06	365.50	350.06	350.06	350.06	4,387,143
2026-02-27	385.00	395.00	380.01	388.95	388.95	926,549
2026-02-26	372.14	393.90	365.00	390.47	390.47	2,116,617
2026-02-25	380.00	382.00	370.00	372.14	372.14	777,699
2026-02-24	383.50	391.10	364.77	375.60	375.60	3,049,795
2026-02-23	399.75	403.25	380.00	383.18	383.18	1,282,403
2026-02-20	397.00	404.48	390.45	400.65	400.65	1,172,897
2026-02-19	417.50	417.50	385.25	394.32	394.32	1,580,795
2026-02-18	409.39	419.50	409.00	416.22	416.22	2,087,810
2026-02-17	439.37	441.00	404.01	409.39	409.39	4,953,188
2026-02-16	457.90	457.90	431.00	435.77	435.77	2,812,794
2026-02-13	459.00	460.00	452.00	454.45	454.45	1,015,575
2026-02-12	467.90	468.74	452.00	458.25	458.25	1,792,635
2026-02-11	468.90	471.45	465.10	466.66	466.66	398,722
2026-02-10	464.98	473.00	464.98	467.25	467.25	1,034,218
2026-02-09	474.01	477.21	460.99	464.15	464.15	2,586,941
2026-02-06	484.00	484.00	467.10	473.08	473.08	2,179,985
2026-02-04	486.90	489.00	481.00	484.18	484.18	1,811,301
2026-02-03	475.00	490.40	473.71	484.79	484.79	5,765,102
2026-02-02	475.00	475.90	468.00	473.70	473.70	1,530,357
2026-01-30	474.80	480.00	467.70	471.15	471.15	3,027,960
2026-01-29	481.45	482.21	466.00	467.69	467.69	4,323,159
2026-01-28	480.13	484.20	477.00	479.94	479.94	2,314,736
2026-01-27	480.00	487.00	475.25	478.11	478.11	2,405,046
2026-01-26	490.00	490.50	481.00	483.56	483.56	1,831,566
2026-01-23	494.05	495.48	487.56	488.47	488.47	2,111,700

← NewerPage 3 of 5 · 248 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.