Pakistan State Oil Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	495.85	498.50	493.00	494.88	494.88	1,681,121
2026-01-21	504.00	506.45	493.76	495.27	495.27	3,718,521
2026-01-20	495.15	506.75	494.50	503.21	503.21	10,292,611
2026-01-19	484.00	494.50	481.10	492.15	492.15	9,525,818
2026-01-16	466.51	484.00	466.51	479.35	479.35	6,781,214
2026-01-15	467.00	469.70	459.95	464.70	464.70	1,787,303
2026-01-14	469.93	473.00	463.75	464.90	464.90	3,531,599
2026-01-13	473.50	473.50	464.10	468.54	468.54	4,035,352
2026-01-12	472.00	476.90	468.00	470.27	470.27	1,797,662
2026-01-09	477.00	477.90	470.00	472.29	472.29	2,732,676
2026-01-08	485.10	485.10	476.00	477.39	477.39	6,932,786
2026-01-07	484.05	489.00	481.60	486.80	486.80	2,601,988
2026-01-06	485.50	488.10	476.02	481.69	481.69	4,990,348
2026-01-05	485.00	494.00	481.32	484.66	484.66	5,155,557
2026-01-02	473.40	490.52	473.40	483.89	483.89	8,222,250
2026-01-01	474.30	479.50	471.00	473.41	473.41	2,840,349
2025-12-31	475.00	481.85	473.00	474.16	474.16	4,701,222
2025-12-30	465.00	475.15	463.30	473.54	473.54	4,996,351
2025-12-29	459.00	464.95	458.30	462.94	462.94	2,825,795
2025-12-26	457.90	459.49	455.80	457.57	457.57	1,563,279
2025-12-24	452.94	458.24	450.00	456.16	456.16	1,239,146
2025-12-23	457.90	457.90	450.00	450.66	450.66	1,113,786
2025-12-22	459.00	459.84	453.00	454.84	454.84	1,952,664
2025-12-19	460.00	464.35	458.00	459.33	459.33	1,990,758
2025-12-18	458.77	461.00	456.80	458.41	458.41	1,450,421
2025-12-17	464.71	466.89	458.50	460.29	460.29	1,641,055
2025-12-16	470.00	472.40	463.50	464.71	464.71	1,445,675
2025-12-15	474.99	475.00	466.25	467.50	467.50	2,150,263
2025-12-12	470.00	473.25	465.10	469.36	469.36	2,257,552
2025-12-11	475.99	478.02	467.00	467.87	467.87	2,862,098
2025-12-10	479.98	484.00	470.26	472.32	472.32	4,557,026
2025-12-09	469.39	479.89	468.79	478.64	478.64	8,569,232
2025-12-08	467.01	471.20	465.51	467.58	467.58	3,319,030
2025-12-05	465.00	467.51	460.70	464.64	464.64	3,605,630
2025-12-04	457.00	460.90	454.80	459.83	459.83	3,088,202
2025-12-03	456.00	459.98	453.00	456.13	456.13	2,298,671
2025-12-02	459.50	465.00	455.00	455.92	455.92	2,938,140
2025-12-01	453.99	463.75	449.99	459.63	459.63	3,600,096
2025-11-28	454.90	458.00	452.00	453.38	453.38	3,821,988
2025-11-27	448.98	454.50	445.00	452.36	452.36	3,944,056
2025-11-26	441.79	448.10	430.00	446.24	446.24	3,168,193
2025-11-25	447.35	447.97	440.77	441.52	441.52	854,700
2025-11-24	450.00	454.71	443.99	445.46	445.46	1,997,948
2025-11-21	452.99	454.00	447.50	448.68	448.68	1,923,124
2025-11-20	450.50	457.68	450.50	453.59	453.59	3,497,730
2025-11-19	436.99	452.25	435.49	449.17	449.17	6,462,988
2025-11-18	434.99	439.00	432.50	435.89	435.89	911,588
2025-11-17	437.00	441.00	432.99	434.54	434.54	2,123,408
2025-11-14	432.90	441.45	431.99	434.36	434.36	3,075,145
2025-11-13	430.10	435.00	429.00	431.81	431.81	1,471,548
2025-11-12	432.00	435.00	425.00	429.19	429.19	2,820,702
2025-11-11	443.88	443.88	428.11	429.73	429.73	3,050,764
2025-11-10	447.99	447.99	442.50	443.93	443.93	2,230,358
2025-11-07	438.15	442.40	435.50	439.77	439.77	1,863,312
2025-11-06	436.90	439.80	429.19	435.26	435.26	1,880,452
2025-11-05	443.01	444.99	431.00	435.32	435.32	2,742,330
2025-11-04	451.00	451.00	441.00	441.80	441.80	1,932,057
2025-11-03	451.00	454.45	448.10	451.26	451.26	2,394,657
2025-10-31	446.10	451.90	444.01	449.14	449.14	2,756,603
2025-10-30	441.61	448.10	436.46	439.81	439.81	2,774,069

← NewerPage 4 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.