Pakistan State Oil Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	311.57	335.00	300.00	329.82	329.82	6,169,450
2025-05-08	350.10	353.49	311.18	311.57	311.57	6,176,801
2025-05-07	340.21	361.00	340.00	345.75	345.75	4,694,780
2025-05-06	360.00	370.20	356.65	363.19	363.19	4,245,140
2025-05-05	353.00	358.39	347.05	355.84	355.84	2,025,948
2025-05-02	350.52	356.66	348.00	353.00	353.00	1,985,423
2025-04-30	350.00	353.00	338.50	343.49	343.49	4,788,705
2025-04-29	348.00	359.39	345.00	357.24	357.24	3,381,136
2025-04-28	365.05	368.85	347.01	349.46	349.46	2,433,693
2025-04-25	371.50	375.74	355.97	363.96	363.96	5,052,480
2025-04-24	370.00	376.99	361.00	370.92	370.92	4,077,756
2025-04-23	388.80	389.00	380.10	381.05	381.05	2,571,096
2025-04-22	386.99	391.00	384.25	385.66	385.66	2,582,547
2025-04-21	391.70	393.00	384.25	386.78	386.78	3,226,054
2025-04-18	402.00	402.57	388.00	389.83	389.83	6,166,801
2025-04-17	383.89	397.95	383.00	396.52	396.52	8,906,634
2025-04-16	400.00	403.00	382.56	384.51	384.51	21,420,604
2025-04-15	388.00	399.49	384.00	394.07	394.07	4,853,071
2025-04-14	392.60	394.40	382.50	387.70	387.70	2,239,567
2025-04-11	389.99	393.97	387.05	391.02	391.02	2,175,287
2025-04-10	405.00	405.00	393.00	395.65	395.65	6,063,875
2025-04-09	388.00	391.90	377.89	386.61	386.61	3,541,402
2025-04-08	394.50	396.90	390.50	391.80	391.80	3,663,091
2025-04-07	402.00	402.00	370.13	387.45	387.45	11,008,162
2025-04-04	423.00	423.88	410.30	411.26	411.26	7,055,542
2025-04-03	416.90	428.00	414.50	423.55	423.55	7,951,282
2025-03-27	419.93	423.04	415.00	420.76	420.76	7,058,563
2025-03-26	431.00	434.00	407.51	419.93	419.93	26,879,128
2025-03-25	404.77	422.00	398.51	418.87	418.87	8,838,908
2025-03-24	420.00	421.99	402.00	406.89	406.89	4,023,237
2025-03-21	418.00	424.99	413.00	419.83	419.83	4,817,237
2025-03-20	422.11	423.00	413.33	418.04	418.04	5,203,140
2025-03-19	421.50	423.25	415.00	420.74	420.74	3,738,949
2025-03-18	423.98	427.00	413.55	420.61	420.61	6,337,613
2025-03-17	402.00	418.00	392.72	413.32	413.32	11,410,811
2025-03-14	405.00	407.67	390.02	396.27	396.27	5,544,763
2025-03-13	384.99	403.00	384.98	400.08	400.08	10,540,509
2025-03-12	385.01	391.99	377.01	382.62	382.62	7,987,668
2025-03-11	355.99	388.90	347.02	380.71	380.71	14,303,880
2025-03-10	360.00	364.90	354.80	356.89	356.89	5,436,066
2025-03-07	351.00	376.00	350.20	371.14	371.14	12,459,622
2025-03-06	326.00	347.05	322.17	344.60	344.60	7,411,335
2025-03-05	334.01	336.00	325.00	325.68	325.68	1,457,547
2025-03-04	332.00	335.00	329.05	333.62	333.62	1,482,958
2025-03-03	336.70	336.70	328.90	330.60	330.60	679,594
2025-02-28	337.00	339.78	334.01	335.34	335.34	2,037,751
2025-02-27	339.00	341.95	334.00	335.14	335.14	1,790,217
2025-02-26	345.00	345.35	338.50	339.16	339.16	1,231,237
2025-02-25	346.00	354.00	343.51	346.08	346.08	4,154,143
2025-02-24	336.10	346.00	332.00	342.64	342.64	2,749,531
2025-02-21	346.00	346.50	337.50	337.98	337.98	1,505,243
2025-02-20	339.45	346.75	338.02	344.39	344.39	3,677,225
2025-02-19	334.80	342.70	334.00	338.45	338.45	4,330,552
2025-02-18	335.00	336.00	330.40	333.10	333.10	2,278,017
2025-02-17	336.50	336.50	325.50	331.43	331.43	2,629,757
2025-02-14	352.00	354.89	334.01	336.66	336.66	5,779,058
2025-02-13	363.80	372.00	348.00	351.49	351.49	9,802,906
2025-02-12	367.00	367.44	360.65	362.16	362.16	1,431,736
2025-02-11	356.00	368.88	354.01	365.26	365.26	4,148,106
2025-02-10	342.98	356.00	337.40	353.22	353.22	3,096,218

← NewerPage 7 of 21 · 1,244 trading daysOlder →

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.