Pakistan State Oil Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	408.78	410.90	402.21	403.95	403.95	2,837,718
2025-08-04	417.21	422.90	407.76	409.03	409.03	9,926,480
2025-08-01	385.45	416.40	383.05	411.72	411.72	21,303,484
2025-07-31	385.00	389.70	380.11	385.79	385.79	8,288,578
2025-07-30	380.00	381.20	376.00	378.75	378.75	1,196,885
2025-07-29	386.01	387.50	370.00	378.31	378.31	1,811,820
2025-07-28	383.98	388.70	383.00	385.26	385.26	3,837,682
2025-07-25	380.00	382.00	378.00	379.18	379.18	976,247
2025-07-24	383.99	386.00	379.00	379.72	379.72	1,120,190
2025-07-23	388.10	388.51	382.00	383.19	383.19	1,990,887
2025-07-22	380.90	386.90	380.00	383.63	383.63	3,038,851
2025-07-21	379.00	383.47	376.01	380.90	380.90	1,569,762
2025-07-18	384.00	385.00	378.00	378.67	378.67	1,639,769
2025-07-17	375.05	386.50	375.05	383.39	383.39	3,028,459
2025-07-16	379.00	380.08	375.00	375.91	375.91	1,337,914
2025-07-15	383.45	384.40	375.11	377.87	377.87	2,490,436
2025-07-14	387.45	387.50	380.50	381.99	381.99	1,544,113
2025-07-11	380.25	387.34	379.99	385.50	385.50	2,283,313
2025-07-10	384.09	385.60	378.01	380.25	380.25	1,647,705
2025-07-09	393.00	393.00	382.90	384.09	384.09	4,354,521
2025-07-08	393.50	395.00	389.40	392.75	392.75	2,107,738
2025-07-07	392.50	394.00	390.25	392.08	392.08	2,282,968
2025-07-04	396.00	397.00	389.10	391.91	391.91	2,785,112
2025-07-03	393.50	397.13	389.11	394.82	394.82	5,493,293
2025-07-02	382.50	390.90	381.05	388.42	388.42	6,177,353
2025-07-01	378.00	383.50	377.00	380.69	380.69	3,141,752
2025-06-30	382.51	382.51	377.00	377.53	377.53	1,947,831
2025-06-27	381.50	387.99	376.75	379.54	379.54	5,165,098
2025-06-26	380.00	385.00	379.00	379.99	379.99	5,166,688
2025-06-25	377.50	381.00	373.00	377.89	377.89	4,042,537
2025-06-24	371.00	380.98	370.00	376.79	376.79	6,562,575
2025-06-23	366.99	370.40	348.00	354.47	354.47	3,237,272
2025-06-20	370.00	375.87	369.55	372.29	372.29	2,304,879
2025-06-19	374.70	377.80	367.11	369.55	369.55	3,770,997
2025-06-18	367.11	370.50	364.23	366.12	366.12	2,343,778
2025-06-17	368.40	371.68	364.00	370.25	370.25	2,264,397
2025-06-16	370.00	372.70	367.00	368.43	368.43	1,265,038
2025-06-13	367.67	371.87	363.10	368.63	368.63	2,859,045
2025-06-12	376.63	385.00	373.00	374.67	374.67	5,791,290
2025-06-11	373.05	378.80	370.50	375.78	375.78	3,644,832
2025-06-10	371.97	372.00	367.51	368.35	368.35	1,074,354
2025-06-05	373.10	374.30	369.04	370.34	370.34	1,333,025
2025-06-04	367.49	380.49	362.00	372.07	372.07	10,708,506
2025-06-03	365.80	369.96	361.00	367.51	367.51	1,089,268
2025-06-02	369.00	378.25	363.00	365.80	365.80	3,538,803
2025-05-30	366.01	368.00	364.50	366.00	366.00	890,182
2025-05-29	366.43	368.84	364.11	365.22	365.22	1,032,202
2025-05-27	362.01	368.30	362.01	366.43	366.43	1,748,982
2025-05-26	369.00	370.00	358.05	362.76	362.76	3,235,997
2025-05-23	377.95	379.20	373.60	375.76	375.76	1,327,584
2025-05-22	384.00	386.75	375.00	376.32	376.32	2,716,652
2025-05-21	378.06	386.70	378.06	383.50	383.50	2,320,702
2025-05-20	385.32	385.32	378.27	379.43	379.43	1,208,442
2025-05-19	388.00	391.00	383.30	385.32	385.32	3,779,048
2025-05-16	387.99	390.40	379.10	379.95	379.95	3,298,832
2025-05-15	384.00	388.50	379.70	386.28	386.28	5,525,750
2025-05-14	388.11	388.11	377.00	378.91	378.91	4,456,811
2025-05-13	375.00	388.60	365.00	386.10	386.10	12,176,699
2025-05-12	362.80	362.80	362.80	362.80	362.80	790,882
2025-05-09	311.57	335.00	300.00	329.82	329.82	6,169,450

← NewerPage 6 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.