Pakistan State Oil Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	246.00	252.50	244.00	246.06	246.06	6,994,267
2024-11-12	249.34	250.50	243.25	246.33	246.33	5,022,222
2024-11-11	248.12	252.00	245.00	249.42	249.42	7,702,415
2024-11-08	237.00	248.50	236.19	246.82	246.82	8,102,129
2024-11-07	238.00	239.00	234.50	235.54	235.54	2,112,063
2024-11-06	240.50	241.95	235.00	237.19	237.19	2,892,004
2024-11-05	245.00	245.45	235.85	239.17	239.17	11,850,635
2024-11-04	243.60	249.74	239.00	241.68	241.68	11,769,120
2024-11-01	222.00	242.55	220.60	237.02	237.02	13,095,823
2024-10-31	226.00	229.70	218.79	221.79	221.79	8,180,925
2024-10-30	231.00	233.00	220.66	223.47	223.47	4,858,652
2024-10-29	235.98	238.45	229.00	230.54	230.54	5,390,420
2024-10-28	228.00	239.88	226.05	233.97	233.97	13,463,820
2024-10-25	214.98	225.76	209.00	224.98	224.98	23,434,446
2024-10-24	196.40	207.00	194.10	205.24	205.24	5,843,435
2024-10-23	195.50	198.47	193.10	195.32	195.32	1,349,294
2024-10-22	199.67	201.40	196.00	196.47	196.47	1,750,500
2024-10-21	198.00	203.90	196.40	199.67	199.67	2,951,260
2024-10-18	199.00	201.99	195.15	197.01	197.01	1,771,879
2024-10-17	205.01	207.50	201.00	201.87	201.87	2,360,218
2024-10-16	193.00	209.95	192.55	204.03	204.03	7,297,940
2024-10-15	197.00	198.00	189.50	193.62	193.62	2,604,133
2024-10-14	208.80	213.80	205.90	207.05	207.05	4,824,506
2024-10-11	198.11	211.99	197.80	206.65	206.65	10,335,161
2024-10-10	190.00	197.80	187.01	196.51	196.51	4,131,553
2024-10-09	190.00	198.40	188.66	190.27	190.27	3,903,764
2024-10-08	187.99	193.50	187.98	190.39	190.39	3,913,140
2024-10-07	176.00	188.00	175.56	186.77	186.77	6,851,203
2024-10-04	169.00	178.00	168.90	176.56	176.56	4,266,996
2024-10-03	165.99	169.49	165.00	168.26	168.26	1,709,169
2024-10-02	161.00	166.00	161.00	165.09	165.09	1,188,133
2024-10-01	161.49	163.50	161.49	163.08	163.08	1,345,003
2024-09-30	161.21	162.45	160.40	161.29	161.29	442,526
2024-09-27	163.98	164.00	160.51	161.19	161.19	1,350,506
2024-09-26	166.40	167.00	163.11	163.60	163.60	822,239
2024-09-25	164.01	166.44	164.00	165.42	165.42	1,009,009
2024-09-24	166.99	166.99	164.00	164.38	164.38	629,118
2024-09-23	167.65	169.39	166.00	166.47	166.47	610,433
2024-09-20	169.00	169.92	166.00	167.65	167.65	1,961,771
2024-09-19	168.73	170.90	168.07	168.94	168.94	1,449,273
2024-09-18	167.00	168.89	166.50	168.22	168.22	980,070
2024-09-16	165.30	168.25	165.30	166.18	166.18	706,624
2024-09-13	166.50	169.30	164.50	165.33	165.33	1,187,187
2024-09-12	161.75	164.05	160.70	162.87	162.87	608,087
2024-09-11	162.17	162.17	160.00	160.64	160.64	545,380
2024-09-10	161.66	162.75	160.11	162.17	162.17	286,217
2024-09-09	163.50	163.50	160.81	161.17	161.17	221,170
2024-09-06	162.95	163.50	162.40	162.57	162.57	203,585
2024-09-05	163.99	164.25	162.00	162.25	162.25	432,468
2024-09-04	162.89	164.05	162.50	163.73	163.73	480,568
2024-09-03	161.49	163.59	160.70	162.72	162.72	559,209
2024-09-02	160.99	161.99	160.40	161.09	161.09	240,190
2024-08-30	162.00	162.25	160.45	160.69	160.69	458,875
2024-08-29	160.99	162.00	160.51	161.64	161.64	475,681
2024-08-28	161.48	162.50	160.11	160.76	160.76	603,165
2024-08-27	159.00	165.50	159.00	161.15	161.15	4,452,213
2024-08-26	160.66	160.66	158.00	159.17	159.17	294,281
2024-08-23	160.01	161.60	159.00	159.31	159.31	839,546
2024-08-22	158.99	160.48	157.36	159.82	159.82	855,443
2024-08-21	157.99	157.99	155.93	156.03	156.03	619,322

← NewerPage 9 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.