S S Oil Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 70.010 | 74.980 | 65.000 | 68.490 | 67.594 | 9,880 |
| 2024-08-12 | 75.000 | 77.000 | 69.170 | 70.020 | 69.104 | 16,396 |
| 2024-08-09 | 80.000 | 81.000 | 76.000 | 76.850 | 75.845 | 1,685 |
| 2024-08-08 | 80.000 | 80.000 | 77.000 | 78.000 | 76.979 | 163 |
| 2024-08-07 | 81.990 | 81.990 | 77.000 | 78.000 | 76.979 | 930 |
| 2024-08-06 | 79.500 | 80.900 | 78.000 | 80.120 | 79.072 | 752 |
| 2024-08-05 | 78.100 | 81.000 | 78.100 | 78.690 | 77.660 | 2,262 |
| 2024-08-02 | 77.000 | 82.990 | 74.010 | 81.770 | 80.700 | 5,246 |
| 2024-08-01 | 76.150 | 81.990 | 76.150 | 77.260 | 76.249 | 10,722 |
| 2024-07-31 | 85.000 | 90.000 | 78.110 | 82.380 | 81.302 | 31,164 |
| 2024-07-30 | 82.000 | 85.000 | 78.110 | 82.980 | 81.894 | 11,233 |
| 2024-07-29 | 94.990 | 94.990 | 79.000 | 83.880 | 82.783 | 101,031 |
| 2024-07-26 | 86.520 | 86.520 | 71.000 | 86.520 | 85.388 | 37,546 |
| 2024-07-25 | 74.900 | 78.650 | 71.000 | 78.650 | 77.621 | 39,258 |
| 2024-07-24 | 75.490 | 75.490 | 71.500 | 71.500 | 70.565 | 217 |
| 2024-07-23 | 71.000 | 74.500 | 71.000 | 71.500 | 70.565 | 1,523 |
| 2024-07-22 | 72.000 | 72.990 | 70.200 | 70.610 | 69.686 | 13,609 |
| 2024-07-19 | 81.000 | 81.400 | 72.200 | 74.430 | 73.456 | 6,582 |
| 2024-07-18 | 69.120 | 79.610 | 69.120 | 79.610 | 78.568 | 13,368 |
| 2024-07-15 | 72.700 | 72.700 | 70.000 | 72.700 | 71.749 | 5,240 |
| 2024-07-12 | 74.000 | 74.000 | 65.450 | 66.390 | 65.521 | 1,240 |
| 2024-07-11 | 73.000 | 73.000 | 69.030 | 72.320 | 71.374 | 702 |
| 2024-07-10 | 69.010 | 78.000 | 68.000 | 73.810 | 72.844 | 2,894 |
| 2024-07-09 | 76.000 | 78.000 | 71.010 | 72.060 | 71.117 | 1,971 |
| 2024-07-08 | 75.000 | 79.980 | 72.500 | 78.020 | 76.999 | 361 |
| 2024-07-05 | 75.000 | 75.000 | 73.040 | 73.040 | 72.084 | 32 |
| 2024-07-04 | 69.000 | 73.990 | 69.000 | 73.040 | 72.084 | 2,022 |
| 2024-07-03 | 72.000 | 72.000 | 67.000 | 70.000 | 69.084 | 685 |
| 2024-07-02 | 67.100 | 75.000 | 67.100 | 72.690 | 71.739 | 3,550 |
| 2024-07-01 | 74.000 | 74.000 | 68.000 | 69.950 | 69.035 | 1,685 |
| 2024-06-28 | 69.800 | 80.000 | 69.010 | 72.320 | 71.374 | 1,793 |
| 2024-06-27 | 88.990 | 88.990 | 75.130 | 75.210 | 74.226 | 19,520 |
| 2024-06-26 | 81.990 | 82.560 | 80.000 | 82.560 | 81.480 | 26,308 |
| 2024-06-25 | 70.500 | 75.740 | 70.500 | 75.740 | 74.749 | 22,469 |
| 2024-06-24 | 67.000 | 71.000 | 67.000 | 69.490 | 68.581 | 3,282 |
| 2024-06-21 | 65.200 | 65.200 | 65.200 | 65.200 | 64.347 | 20,000 |
| 2024-06-20 | 66.000 | 66.000 | 65.200 | 65.200 | 64.347 | 20,001 |
| 2024-06-14 | 62.010 | 65.200 | 62.010 | 65.200 | 64.347 | 1 |
| 2024-06-12 | 69.000 | 70.740 | 64.000 | 65.200 | 64.347 | 562 |
| 2024-06-10 | 63.000 | 65.200 | 63.000 | 65.200 | 64.347 | 19 |
| 2024-06-07 | 64.200 | 68.600 | 64.200 | 65.200 | 64.347 | 306 |
| 2024-06-06 | 62.800 | 66.000 | 62.800 | 65.200 | 64.347 | 399 |
| 2024-06-04 | 69.490 | 69.490 | 66.200 | 66.200 | 65.334 | 106 |
| 2024-05-31 | 71.200 | 71.200 | 66.200 | 66.200 | 65.334 | 102 |
| 2024-05-27 | 71.170 | 71.170 | 66.200 | 66.200 | 65.334 | 13 |
| 2024-05-14 | 66.200 | 66.200 | 66.200 | 66.200 | 65.334 | 500 |
| 2024-05-13 | 64.550 | 64.550 | 64.550 | 64.550 | 63.705 | 1,000 |
| 2024-05-10 | 64.020 | 67.000 | 64.020 | 67.000 | 66.123 | 1,000 |
| 2024-05-09 | 67.990 | 67.990 | 67.990 | 67.990 | 67.100 | 500 |
| 2024-05-08 | 68.000 | 68.000 | 68.000 | 68.000 | 67.110 | 1,000 |
| 2024-05-06 | 66.010 | 72.000 | 66.010 | 69.830 | 68.916 | 3,500 |
| 2024-05-03 | 69.500 | 69.500 | 69.500 | 69.500 | 68.591 | 500 |
| 2024-05-02 | 70.500 | 71.490 | 66.160 | 70.500 | 69.578 | 500 |
| 2024-04-30 | 70.500 | 70.500 | 70.500 | 70.500 | 69.578 | 500 |
| 2024-04-25 | 72.600 | 72.600 | 72.600 | 72.600 | 71.650 | 500 |
| 2024-04-24 | 75.000 | 78.000 | 70.000 | 78.000 | 76.979 | 27,000 |
| 2024-04-22 | 75.010 | 75.010 | 74.990 | 74.990 | 74.009 | 2,000 |
| 2024-04-19 | 77.900 | 77.900 | 77.900 | 77.900 | 76.881 | 500 |
| 2024-04-17 | 72.500 | 72.500 | 72.500 | 72.500 | 71.551 | 500 |
| 2024-04-09 | 69.000 | 72.500 | 68.000 | 69.000 | 68.097 | 1,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-20 | 5.0000 PKR |
| 2022-10-20 | 5.0000 PKR |
| 2021-10-21 | 3.0000 PKR |
| 2019-10-23 | 1.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.