S S Oil Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	96.200	101.89	96.200	101.88	100.55	2,000
2023-04-19	104.00	104.00	104.00	104.00	102.64	500
2023-04-17	87.420	98.990	87.420	98.990	97.695	3,500
2023-04-12	91.000	98.000	91.000	94.500	93.264	1,500
2023-04-07	96.740	96.740	96.730	96.730	95.464	1,000
2023-04-04	90.000	90.000	90.000	90.000	88.822	1,000
2023-04-03	92.000	97.990	92.000	95.000	93.757	1,500
2023-03-22	99.300	99.300	99.300	99.300	98.001	1,000
2023-03-13	107.38	107.38	107.35	107.35	105.95	1,000
2023-03-09	99.980	99.980	99.970	99.970	98.662	1,000
2023-03-06	93.990	95.000	93.990	94.010	92.780	2,000
2023-03-03	101.59	108.90	101.59	101.59	100.26	2,500
2023-02-27	109.89	109.89	109.88	109.88	108.44	1,000
2023-02-23	102.48	102.48	102.47	102.47	101.13	1,000
2023-02-16	95.480	95.480	95.470	95.470	94.221	1,000
2023-02-14	103.55	103.55	89.150	89.150	87.984	2,500
2023-02-13	96.500	96.500	93.000	96.330	95.070	2,500
2023-02-07	92.500	96.480	92.500	96.480	95.218	2,500
2023-02-02	94.550	99.990	94.550	99.990	98.682	1,000
2023-02-01	100.00	102.99	93.250	98.090	96.807	4,000
2023-01-31	91.490	105.50	91.490	100.00	98.692	28,000
2023-01-27	98.900	98.900	98.900	98.900	97.606	500
2023-01-25	83.160	94.490	83.160	94.490	93.254	5,500
2023-01-24	89.900	89.900	89.900	89.900	88.724	500
2023-01-20	89.990	93.350	84.000	84.000	82.901	1,500
2023-01-13	86.890	86.890	86.890	86.890	85.753	500
2023-01-12	72.200	81.850	72.200	81.850	80.779	1,000
2023-01-11	68.100	78.000	68.100	78.000	76.979	2,500
2023-01-10	73.000	73.000	73.000	73.000	72.045	500
2023-01-09	72.120	73.000	72.100	73.000	72.045	2,000
2023-01-06	77.480	77.480	77.480	77.480	76.466	500
2023-01-05	83.730	83.730	83.730	83.730	82.634	1,000
2022-12-16	91.900	91.900	91.900	91.900	90.698	500
2022-12-15	94.000	94.000	87.000	87.000	85.862	1,000
2022-12-13	93.900	93.900	88.900	88.900	87.737	1,000
2022-12-09	88.140	88.140	88.140	88.140	86.987	500
2022-12-08	82.190	82.190	82.190	82.190	81.115	500
2022-12-07	82.190	82.190	82.190	82.190	81.115	500
2022-12-02	88.850	88.850	88.850	88.850	87.687	500
2022-12-01	89.890	89.890	85.000	85.000	83.888	1,500
2022-11-30	77.100	87.000	77.100	84.750	83.641	5,000
2022-11-29	72.000	83.110	72.000	81.560	80.493	4,000
2022-11-28	77.320	77.320	77.320	77.320	76.308	1,000
2022-11-22	80.750	80.750	70.100	70.100	69.183	1,500
2022-11-18	75.010	86.050	75.010	75.120	74.137	2,000
2022-11-17	79.600	80.100	79.600	80.100	79.052	1,000
2022-11-16	86.010	86.010	86.010	86.010	84.885	9,500
2022-11-15	95.900	95.900	83.310	92.980	91.763	6,000
2022-11-14	84.000	89.990	84.000	89.990	88.813	1,000
2022-11-11	89.990	90.000	89.990	90.000	88.822	1,000
2022-11-10	84.990	85.500	84.990	85.500	84.381	2,000
2022-11-08	79.730	79.740	79.730	79.740	78.697	1,000
2022-11-07	74.180	74.180	74.180	74.180	73.209	2,500
2022-11-04	79.540	79.540	69.010	69.010	68.107	1,500
2022-11-03	68.250	79.130	68.250	74.010	73.042	2,000
2022-11-02	73.640	73.640	73.630	73.630	72.667	1,500
2022-11-01	70.010	70.010	68.520	68.520	67.623	1,000
2022-10-31	73.000	73.000	73.000	73.000	72.045	500
2022-10-28	78.000	78.000	78.000	78.000	76.979	1,000
2022-10-27	84.130	84.130	78.750	78.750	77.720	1,000

← NewerPage 13 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.