Pakistan State Oil Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 343.00 | 347.75 | 334.00 | 343.11 | 343.11 | 2,193,928 |
| 2025-02-06 | 350.00 | 353.00 | 335.10 | 342.55 | 342.55 | 3,942,888 |
| 2025-02-04 | 360.25 | 363.94 | 346.66 | 350.05 | 350.05 | 1,749,405 |
| 2025-02-03 | 367.11 | 367.60 | 355.11 | 357.40 | 357.40 | 1,519,429 |
| 2025-01-31 | 379.00 | 379.97 | 367.12 | 368.96 | 368.96 | 1,983,044 |
| 2025-01-30 | 359.97 | 376.99 | 357.50 | 370.63 | 370.63 | 3,100,589 |
| 2025-01-29 | 368.00 | 370.43 | 352.90 | 356.24 | 356.24 | 2,140,461 |
| 2025-01-28 | 369.44 | 370.00 | 354.10 | 364.07 | 364.07 | 3,010,812 |
| 2025-01-27 | 385.15 | 388.80 | 368.50 | 370.43 | 370.43 | 1,986,035 |
| 2025-01-24 | 384.97 | 394.00 | 382.00 | 385.03 | 385.03 | 2,454,169 |
| 2025-01-23 | 373.43 | 386.40 | 370.20 | 384.52 | 384.52 | 2,589,162 |
| 2025-01-22 | 380.99 | 381.80 | 370.05 | 372.47 | 372.47 | 1,899,909 |
| 2025-01-21 | 393.29 | 395.80 | 380.00 | 382.53 | 382.53 | 1,425,622 |
| 2025-01-20 | 398.99 | 402.00 | 392.00 | 393.29 | 393.29 | 1,800,695 |
| 2025-01-17 | 389.00 | 403.98 | 385.06 | 398.04 | 398.04 | 3,428,854 |
| 2025-01-16 | 400.00 | 400.00 | 388.05 | 389.02 | 389.02 | 1,683,902 |
| 2025-01-15 | 405.01 | 410.00 | 398.03 | 400.83 | 400.83 | 2,774,787 |
| 2025-01-14 | 395.00 | 404.00 | 393.10 | 402.75 | 402.75 | 3,313,086 |
| 2025-01-13 | 391.90 | 397.00 | 388.05 | 393.42 | 393.42 | 2,365,661 |
| 2025-01-10 | 385.00 | 393.00 | 376.99 | 388.88 | 388.88 | 3,407,157 |
| 2025-01-09 | 392.25 | 402.02 | 384.00 | 387.95 | 387.95 | 4,678,631 |
| 2025-01-08 | 408.00 | 417.04 | 388.00 | 392.19 | 392.19 | 4,702,608 |
| 2025-01-07 | 415.56 | 417.35 | 391.00 | 406.39 | 406.39 | 7,977,242 |
| 2025-01-06 | 435.00 | 439.98 | 410.56 | 413.25 | 413.25 | 4,556,039 |
| 2025-01-03 | 435.11 | 441.70 | 424.00 | 435.61 | 435.61 | 4,069,658 |
| 2025-01-02 | 446.49 | 448.00 | 428.24 | 432.04 | 432.04 | 3,200,243 |
| 2025-01-01 | 439.90 | 454.00 | 435.00 | 445.20 | 445.20 | 3,633,406 |
| 2024-12-31 | 448.56 | 450.99 | 437.00 | 440.69 | 440.69 | 3,247,258 |
| 2024-12-30 | 435.00 | 446.75 | 432.00 | 444.62 | 444.62 | 3,799,376 |
| 2024-12-27 | 423.24 | 435.00 | 416.05 | 427.71 | 427.71 | 4,147,020 |
| 2024-12-26 | 429.99 | 434.55 | 413.00 | 419.08 | 419.08 | 5,442,404 |
| 2024-12-24 | 440.10 | 465.00 | 428.32 | 432.53 | 432.53 | 9,641,958 |
| 2024-12-23 | 405.00 | 436.76 | 401.11 | 436.76 | 436.76 | 7,656,611 |
| 2024-12-20 | 384.00 | 405.00 | 378.21 | 397.05 | 397.05 | 6,954,013 |
| 2024-12-19 | 392.95 | 403.88 | 378.00 | 380.69 | 380.69 | 7,768,798 |
| 2024-12-18 | 380.00 | 411.96 | 380.00 | 395.06 | 395.06 | 13,894,652 |
| 2024-12-17 | 388.99 | 392.00 | 366.56 | 375.80 | 375.80 | 8,441,394 |
| 2024-12-16 | 380.00 | 397.65 | 374.01 | 386.68 | 386.68 | 8,969,500 |
| 2024-12-13 | 343.00 | 373.99 | 332.50 | 363.76 | 363.76 | 11,182,736 |
| 2024-12-12 | 312.10 | 340.96 | 311.02 | 339.99 | 339.99 | 10,549,130 |
| 2024-12-11 | 300.00 | 311.00 | 298.68 | 309.96 | 309.96 | 6,446,693 |
| 2024-12-10 | 306.49 | 307.00 | 288.06 | 298.67 | 298.67 | 4,986,236 |
| 2024-12-09 | 302.79 | 308.00 | 298.01 | 305.34 | 305.34 | 3,517,291 |
| 2024-12-06 | 311.00 | 312.11 | 301.75 | 302.79 | 302.79 | 4,202,813 |
| 2024-12-05 | 310.00 | 313.85 | 304.04 | 309.83 | 309.83 | 6,456,467 |
| 2024-12-04 | 308.00 | 309.90 | 300.00 | 307.99 | 307.99 | 6,061,286 |
| 2024-12-03 | 293.48 | 305.87 | 286.00 | 302.07 | 302.07 | 9,718,563 |
| 2024-12-02 | 293.11 | 296.40 | 289.40 | 292.56 | 292.56 | 4,947,243 |
| 2024-11-29 | 292.89 | 295.00 | 284.61 | 292.73 | 292.73 | 6,545,500 |
| 2024-11-28 | 287.00 | 293.00 | 282.00 | 291.11 | 291.11 | 6,096,870 |
| 2024-11-27 | 275.00 | 287.75 | 270.50 | 285.87 | 285.87 | 8,977,194 |
| 2024-11-26 | 274.90 | 274.90 | 260.00 | 261.71 | 261.71 | 6,240,800 |
| 2024-11-25 | 269.10 | 275.50 | 265.10 | 273.85 | 273.85 | 4,319,599 |
| 2024-11-22 | 266.89 | 275.50 | 266.00 | 269.21 | 269.21 | 8,490,259 |
| 2024-11-21 | 257.75 | 267.00 | 255.00 | 266.08 | 266.08 | 8,900,389 |
| 2024-11-20 | 263.00 | 265.00 | 254.02 | 256.86 | 256.86 | 5,504,897 |
| 2024-11-19 | 256.51 | 263.30 | 255.00 | 262.16 | 262.16 | 5,409,635 |
| 2024-11-18 | 257.18 | 257.18 | 253.52 | 255.22 | 255.22 | 1,770,889 |
| 2024-11-15 | 248.25 | 262.40 | 248.25 | 255.18 | 255.18 | 11,165,906 |
| 2024-11-14 | 247.00 | 250.90 | 246.20 | 247.50 | 247.50 | 2,122,582 |
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.