S S Oil Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	73.000	73.000	73.000	73.000	72.045	500
2023-10-19	72.500	74.400	72.250	73.450	72.489	2,500
2023-10-18	74.000	75.000	72.560	72.560	71.611	4,500
2023-10-17	72.160	72.160	72.000	72.000	71.058	1,000
2023-10-16	71.500	71.500	71.000	71.100	70.170	6,500
2023-10-13	73.000	73.000	73.000	73.000	72.045	1,000
2023-10-12	74.900	74.900	74.000	74.000	73.032	2,000
2023-10-11	72.200	72.270	72.170	72.270	71.324	3,500
2023-10-10	74.000	74.000	71.560	72.150	71.206	3,500
2023-10-09	71.000	72.050	71.000	72.010	71.068	1,500
2023-10-06	72.000	74.600	71.500	74.530	73.555	7,000
2023-10-05	71.920	82.000	71.920	71.920	70.979	31,500
2023-10-04	86.000	86.000	77.750	77.750	76.733	2,500
2023-09-19	83.990	84.000	83.990	84.000	82.901	3,000
2023-09-18	80.000	80.000	80.000	80.000	78.953	2,500
2023-08-31	84.260	84.260	80.300	80.300	79.249	1,500
2023-08-30	86.000	86.000	85.500	85.500	84.381	1,000
2023-08-28	88.000	88.000	86.000	87.500	86.355	3,500
2023-08-23	88.250	88.250	88.250	88.250	87.095	500
2023-08-16	91.110	91.110	88.000	89.010	87.845	4,000
2023-08-11	95.000	95.020	93.100	93.340	92.119	4,000
2023-08-10	100.00	101.99	95.250	100.57	99.254	12,500
2023-08-09	90.260	99.040	90.260	98.990	97.695	27,000
2023-08-08	87.000	92.450	87.000	92.130	90.925	11,500
2023-08-02	90.000	90.000	86.000	86.000	84.875	2,500
2023-07-21	85.300	92.000	85.300	89.830	88.655	2,000
2023-07-19	89.000	91.950	86.260	89.000	87.836	500
2023-07-13	88.300	90.000	88.300	89.000	87.836	5,500
2023-07-12	90.260	90.260	90.260	90.260	89.079	500
2023-07-11	95.990	95.990	90.700	90.700	89.513	2,500
2023-07-10	92.740	92.740	90.260	90.260	89.079	3,000
2023-07-07	93.000	93.000	87.260	87.260	86.118	1,000
2023-07-06	93.740	93.740	90.260	90.260	89.079	1,000
2023-07-05	92.750	92.750	92.750	92.750	91.536	500
2023-07-03	94.870	94.870	94.870	94.870	93.629	500
2023-06-27	94.490	94.490	88.260	88.260	87.105	2,000
2023-06-26	86.260	88.300	86.200	88.300	87.145	2,500
2023-06-14	90.260	90.260	90.260	90.260	89.079	500
2023-06-12	90.260	90.260	90.000	90.130	88.951	1,000
2023-06-09	91.260	94.990	90.530	91.020	89.829	3,500
2023-06-07	97.880	97.880	97.870	97.870	96.589	1,000
2023-06-06	91.000	91.100	91.000	91.100	89.908	1,000
2023-06-01	90.260	90.260	90.260	90.260	89.079	500
2023-05-31	98.980	98.980	92.120	93.000	91.783	3,500
2023-05-30	97.000	97.000	95.000	95.000	93.757	2,500
2023-05-29	93.000	93.530	91.000	93.530	92.306	2,500
2023-05-25	87.000	87.000	87.000	87.000	85.862	1,500
2023-05-22	85.050	85.050	85.050	85.050	83.937	500
2023-05-17	90.000	90.000	84.570	84.570	83.463	1,000
2023-05-16	90.000	90.000	90.000	90.000	88.822	500
2023-05-15	90.000	90.000	90.000	90.000	88.822	1,500
2023-05-12	85.100	90.000	85.100	90.000	88.822	5,000
2023-05-11	80.110	91.980	80.110	91.980	90.777	2,500
2023-05-10	86.100	86.100	86.100	86.100	84.973	500
2023-05-09	92.490	92.490	92.490	92.490	91.280	500
2023-05-08	99.990	99.990	99.980	99.980	98.672	1,000
2023-05-05	95.500	95.500	95.500	95.500	94.250	2,000
2023-05-03	95.980	95.990	95.980	95.990	94.734	1,000
2023-04-28	90.020	90.020	90.000	90.010	88.832	3,000
2023-04-27	98.970	104.97	97.000	97.000	95.731	9,000

← NewerPage 12 of 16 · 924 trading daysOlder →

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.