Pakistan State Oil Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	450.00	453.44	438.50	440.54	440.54	3,271,608
2025-10-28	451.99	463.58	443.99	446.97	446.97	5,660,038
2025-10-27	464.96	465.49	448.00	449.88	449.88	3,894,343
2025-10-24	466.00	473.00	462.10	464.96	464.96	2,098,333
2025-10-23	470.00	476.00	465.65	466.67	466.67	3,196,491
2025-10-22	475.90	482.89	469.75	472.39	472.39	5,191,458
2025-10-21	479.05	479.74	475.00	475.96	475.96	3,148,673
2025-10-20	471.00	478.00	466.50	475.78	475.78	6,030,156
2025-10-17	473.50	473.50	466.50	467.76	467.76	2,287,461
2025-10-16	476.50	483.50	470.00	471.61	471.61	2,999,501
2025-10-15	482.00	484.00	474.80	475.75	475.75	4,620,610
2025-10-14	470.02	489.80	469.99	486.60	486.60	9,455,804
2025-10-13	480.00	483.00	461.00	462.74	462.74	8,739,557
2025-10-10	483.99	490.00	480.60	482.64	482.64	5,949,405
2025-10-09	484.60	494.74	483.00	485.66	485.66	10,375,985
2025-10-08	473.75	486.00	469.94	479.37	479.37	10,064,153
2025-10-07	479.50	483.00	471.50	472.55	472.55	7,485,612
2025-10-06	485.98	486.00	470.05	477.00	477.00	6,829,776
2025-10-03	484.00	494.80	480.20	486.58	486.58	11,037,656
2025-10-02	472.00	485.00	467.50	483.54	483.54	9,331,512
2025-10-01	475.45	479.00	466.11	470.09	470.09	6,837,555
2025-09-30	484.40	488.50	470.60	472.45	472.45	11,333,762
2025-09-29	453.50	480.00	448.65	478.60	478.60	16,285,400
2025-09-26	453.50	455.50	449.00	450.81	450.81	4,679,235
2025-09-25	459.00	459.00	448.10	451.55	451.55	5,011,958
2025-09-24	462.00	463.75	448.45	454.92	454.92	7,839,968
2025-09-23	462.00	467.90	451.16	457.69	457.69	17,656,792
2025-09-22	433.40	454.98	430.00	450.11	450.11	15,688,342
2025-09-19	424.75	448.37	424.75	431.87	431.87	13,698,237
2025-09-18	424.90	428.00	423.00	424.36	424.36	4,776,541
2025-09-17	426.00	428.99	419.00	420.85	420.85	6,373,570
2025-09-16	416.98	427.25	415.90	424.58	424.58	8,195,107
2025-09-15	413.00	419.00	411.81	416.55	416.55	2,852,398
2025-09-12	417.50	419.20	412.00	412.78	412.78	2,196,077
2025-09-11	423.75	424.00	414.15	415.16	415.16	2,922,115
2025-09-10	415.00	424.48	413.00	421.71	421.71	5,531,587
2025-09-09	424.97	425.00	415.03	415.95	415.95	3,484,491
2025-09-08	420.01	426.00	420.00	422.41	422.41	6,476,130
2025-09-05	409.25	421.40	408.00	416.13	416.13	9,099,927
2025-09-04	409.49	412.00	404.51	409.02	409.02	3,805,646
2025-09-03	404.00	413.23	402.50	407.66	407.66	6,095,181
2025-09-02	404.00	406.74	401.25	403.31	403.31	2,653,915
2025-09-01	402.00	404.10	398.05	402.95	402.95	2,818,099
2025-08-29	398.50	408.00	392.00	401.08	401.08	4,582,421
2025-08-28	400.00	400.00	396.25	396.86	396.86	1,746,717
2025-08-27	404.70	404.70	396.90	399.10	399.10	4,019,510
2025-08-26	406.00	407.97	403.61	404.37	404.37	3,930,982
2025-08-25	400.50	405.00	399.91	401.81	401.81	3,128,930
2025-08-22	396.00	402.50	396.00	400.64	400.64	4,085,988
2025-08-21	398.51	402.55	390.08	396.00	396.00	4,776,775
2025-08-20	401.99	402.75	397.03	398.51	398.51	3,079,336
2025-08-19	402.99	409.00	398.00	402.75	402.75	7,453,804
2025-08-18	405.00	406.10	395.00	402.91	402.91	3,283,860
2025-08-15	410.10	414.00	402.00	404.79	404.79	3,778,170
2025-08-13	413.00	414.98	408.00	409.90	409.90	4,640,177
2025-08-12	425.10	428.00	413.53	415.34	415.34	7,092,334
2025-08-11	417.50	425.64	412.55	423.72	423.72	6,589,771
2025-08-08	424.88	429.00	416.00	417.95	417.95	8,451,959
2025-08-07	414.00	425.00	411.00	423.75	423.75	12,902,144
2025-08-06	403.99	414.50	403.95	412.60	412.60	6,288,244

← NewerPage 5 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.