S S Oil Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 69.000 | 69.000 | 69.000 | 69.000 | 68.097 | 500 |
| 2024-03-28 | 70.000 | 73.950 | 66.100 | 70.000 | 69.084 | 2,500 |
| 2024-03-27 | 70.000 | 71.000 | 70.000 | 70.000 | 69.084 | 4,000 |
| 2024-03-26 | 69.010 | 69.010 | 69.000 | 69.010 | 68.107 | 1,000 |
| 2024-03-22 | 71.000 | 71.000 | 71.000 | 71.000 | 70.071 | 500 |
| 2024-03-18 | 65.760 | 69.950 | 65.760 | 69.950 | 69.035 | 2,500 |
| 2024-03-07 | 70.990 | 70.990 | 70.990 | 70.990 | 70.061 | 5,000 |
| 2024-03-04 | 70.000 | 71.700 | 69.010 | 70.000 | 69.084 | 500 |
| 2024-03-01 | 69.000 | 70.000 | 67.000 | 70.000 | 69.084 | 5,000 |
| 2024-02-28 | 69.000 | 69.000 | 69.000 | 69.000 | 68.097 | 1,000 |
| 2024-02-27 | 70.000 | 75.250 | 68.000 | 69.610 | 68.699 | 21,500 |
| 2024-02-26 | 70.000 | 70.000 | 70.000 | 70.000 | 69.084 | 2,000 |
| 2024-02-21 | 70.000 | 70.000 | 70.000 | 70.000 | 69.084 | 500 |
| 2024-02-20 | 69.100 | 69.100 | 68.000 | 68.000 | 67.110 | 1,000 |
| 2024-02-16 | 69.160 | 69.160 | 68.000 | 69.000 | 68.097 | 5,000 |
| 2024-02-15 | 72.000 | 72.000 | 72.000 | 72.000 | 71.058 | 1,000 |
| 2024-02-13 | 68.900 | 72.000 | 68.260 | 68.900 | 67.999 | 1,000 |
| 2024-02-12 | 69.000 | 69.000 | 68.600 | 68.900 | 67.999 | 3,500 |
| 2024-02-02 | 73.000 | 73.000 | 73.000 | 73.000 | 72.045 | 500 |
| 2024-01-25 | 73.100 | 73.100 | 73.100 | 73.100 | 72.144 | 1,000 |
| 2024-01-24 | 71.000 | 75.850 | 71.000 | 74.010 | 73.042 | 29,000 |
| 2024-01-22 | 68.000 | 73.290 | 67.510 | 70.560 | 69.637 | 2,500 |
| 2024-01-19 | 70.010 | 71.000 | 70.010 | 70.200 | 69.282 | 6,000 |
| 2024-01-12 | 74.000 | 74.000 | 74.000 | 74.000 | 73.032 | 1,000 |
| 2024-01-10 | 73.100 | 73.100 | 73.100 | 73.100 | 72.144 | 500 |
| 2024-01-08 | 74.110 | 74.110 | 74.100 | 74.110 | 73.140 | 1,000 |
| 2024-01-03 | 71.100 | 78.990 | 71.100 | 78.990 | 77.957 | 2,500 |
| 2024-01-01 | 74.990 | 75.250 | 74.990 | 75.250 | 74.265 | 1,000 |
| 2023-12-26 | 70.000 | 70.000 | 70.000 | 70.000 | 69.084 | 500 |
| 2023-12-19 | 72.000 | 75.000 | 72.000 | 73.500 | 72.538 | 2,000 |
| 2023-12-18 | 76.510 | 76.510 | 76.510 | 76.510 | 75.509 | 500 |
| 2023-12-15 | 81.980 | 81.980 | 81.980 | 81.980 | 80.907 | 500 |
| 2023-12-12 | 83.000 | 83.000 | 79.000 | 79.650 | 78.608 | 8,000 |
| 2023-12-11 | 82.390 | 82.500 | 82.390 | 82.500 | 81.421 | 2,000 |
| 2023-12-08 | 83.000 | 83.150 | 82.000 | 82.390 | 81.312 | 5,500 |
| 2023-12-07 | 82.000 | 85.260 | 80.550 | 84.990 | 83.878 | 25,000 |
| 2023-12-06 | 78.100 | 80.000 | 78.010 | 79.310 | 78.272 | 19,500 |
| 2023-12-05 | 81.500 | 82.000 | 78.010 | 78.080 | 77.058 | 5,500 |
| 2023-12-04 | 88.990 | 88.990 | 83.000 | 83.000 | 81.914 | 2,500 |
| 2023-12-01 | 82.000 | 83.210 | 82.000 | 83.210 | 82.121 | 12,500 |
| 2023-11-30 | 74.000 | 77.400 | 74.000 | 77.400 | 76.387 | 17,000 |
| 2023-11-29 | 72.000 | 72.000 | 72.000 | 72.000 | 71.058 | 2,000 |
| 2023-11-28 | 73.000 | 73.000 | 70.550 | 72.250 | 71.305 | 6,000 |
| 2023-11-27 | 70.300 | 70.300 | 70.300 | 70.300 | 69.380 | 500 |
| 2023-11-23 | 71.000 | 76.330 | 71.000 | 75.000 | 74.019 | 21,000 |
| 2023-11-22 | 71.000 | 72.050 | 71.000 | 71.000 | 70.071 | 4,500 |
| 2023-11-17 | 70.000 | 70.000 | 70.000 | 70.000 | 69.084 | 1,000 |
| 2023-11-16 | 68.990 | 71.490 | 68.990 | 71.480 | 70.545 | 16,500 |
| 2023-11-14 | 66.500 | 66.500 | 66.500 | 66.500 | 65.630 | 2,000 |
| 2023-11-13 | 67.000 | 67.000 | 65.000 | 66.000 | 65.136 | 16,500 |
| 2023-11-10 | 68.000 | 69.000 | 68.000 | 68.000 | 67.110 | 6,000 |
| 2023-11-08 | 66.000 | 66.100 | 64.510 | 65.730 | 64.870 | 9,500 |
| 2023-11-02 | 66.970 | 66.970 | 66.970 | 66.970 | 66.094 | 1,000 |
| 2023-10-31 | 67.000 | 67.250 | 64.240 | 64.240 | 63.399 | 10,000 |
| 2023-10-30 | 71.550 | 72.500 | 68.450 | 68.450 | 67.554 | 15,000 |
| 2023-10-27 | 75.000 | 75.000 | 74.000 | 74.000 | 73.032 | 1,000 |
| 2023-10-26 | 76.500 | 76.500 | 75.500 | 75.500 | 74.512 | 1,500 |
| 2023-10-24 | 77.000 | 77.000 | 77.000 | 77.000 | 75.993 | 1,500 |
| 2023-10-23 | 72.000 | 78.480 | 72.000 | 77.950 | 76.930 | 65,000 |
| 2023-10-20 | 73.000 | 73.000 | 73.000 | 73.000 | 72.045 | 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.