S S Oil Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 83.750 | 83.750 | 83.750 | 83.750 | 77.720 | 2,000 |
| 2022-10-18 | 83.750 | 83.750 | 83.750 | 83.750 | 77.720 | 500 |
| 2022-10-17 | 84.250 | 85.500 | 84.000 | 85.500 | 79.344 | 3,000 |
| 2022-10-14 | 80.250 | 84.500 | 80.250 | 84.250 | 78.184 | 2,500 |
| 2022-10-12 | 80.100 | 80.100 | 80.100 | 80.100 | 74.332 | 500 |
| 2022-10-10 | 86.000 | 86.500 | 86.000 | 86.500 | 80.272 | 2,000 |
| 2022-10-06 | 85.010 | 85.010 | 85.010 | 85.010 | 78.889 | 500 |
| 2022-10-05 | 87.000 | 87.000 | 86.000 | 86.000 | 79.808 | 2,000 |
| 2022-10-04 | 87.000 | 87.000 | 87.000 | 87.000 | 80.736 | 1,000 |
| 2022-09-27 | 87.000 | 87.000 | 87.000 | 87.000 | 80.736 | 2,500 |
| 2022-09-21 | 86.000 | 86.000 | 86.000 | 86.000 | 79.808 | 500 |
| 2022-09-15 | 86.500 | 86.500 | 86.500 | 86.500 | 80.272 | 500 |
| 2022-09-13 | 86.500 | 86.500 | 86.500 | 86.500 | 80.272 | 500 |
| 2022-09-12 | 86.500 | 86.500 | 86.500 | 86.500 | 80.272 | 500 |
| 2022-09-06 | 86.000 | 86.000 | 86.000 | 86.000 | 79.808 | 500 |
| 2022-09-05 | 86.000 | 90.000 | 86.000 | 90.000 | 83.520 | 1,000 |
| 2022-09-02 | 91.000 | 91.000 | 89.000 | 89.750 | 83.288 | 4,500 |
| 2022-09-01 | 94.000 | 94.980 | 94.000 | 94.980 | 88.141 | 3,000 |
| 2022-08-31 | 90.500 | 90.500 | 90.500 | 90.500 | 83.984 | 500 |
| 2022-08-30 | 88.100 | 90.500 | 88.100 | 90.500 | 83.984 | 2,000 |
| 2022-08-29 | 88.590 | 96.750 | 88.590 | 92.110 | 85.478 | 13,000 |
| 2022-08-26 | 93.590 | 101.90 | 92.000 | 92.500 | 85.840 | 2,500 |
| 2022-08-25 | 95.500 | 102.97 | 93.050 | 95.000 | 88.160 | 5,500 |
| 2022-08-24 | 96.250 | 103.84 | 96.250 | 98.000 | 90.944 | 1,500 |
| 2022-08-23 | 96.000 | 103.85 | 96.000 | 103.85 | 96.372 | 1,000 |
| 2022-08-22 | 100.81 | 105.99 | 100.81 | 102.97 | 95.556 | 6,000 |
| 2022-08-19 | 105.00 | 108.98 | 97.000 | 108.98 | 101.13 | 22,000 |
| 2022-08-18 | 112.00 | 112.00 | 104.00 | 104.00 | 96.512 | 15,500 |
| 2022-08-17 | 112.93 | 112.93 | 104.00 | 110.56 | 102.60 | 15,500 |
| 2022-08-16 | 119.99 | 119.99 | 110.06 | 110.06 | 102.14 | 2,500 |
| 2022-08-15 | 118.98 | 118.98 | 118.98 | 118.98 | 110.41 | 1,000 |
| 2022-08-12 | 114.00 | 119.97 | 114.00 | 118.98 | 110.41 | 1,500 |
| 2022-08-11 | 113.99 | 113.99 | 113.98 | 113.98 | 105.77 | 1,000 |
| 2022-08-10 | 115.00 | 115.00 | 110.00 | 111.99 | 103.93 | 3,500 |
| 2022-08-05 | 103.00 | 112.54 | 101.06 | 111.48 | 103.45 | 17,000 |
| 2022-08-04 | 99.490 | 104.81 | 95.500 | 104.69 | 97.152 | 13,500 |
| 2022-08-03 | 103.00 | 103.00 | 97.000 | 97.500 | 90.480 | 2,500 |
| 2022-08-02 | 99.510 | 106.00 | 99.510 | 101.00 | 93.728 | 6,000 |
| 2022-08-01 | 105.00 | 105.00 | 105.00 | 105.00 | 97.440 | 2,000 |
| 2022-07-29 | 104.00 | 110.00 | 104.00 | 106.80 | 99.110 | 8,000 |
| 2022-07-28 | 107.50 | 116.75 | 107.50 | 112.00 | 103.94 | 11,000 |
| 2022-07-27 | 112.95 | 114.49 | 110.00 | 110.84 | 102.86 | 38,500 |
| 2022-07-26 | 105.00 | 113.50 | 98.500 | 106.51 | 98.841 | 10,500 |
| 2022-07-21 | 113.00 | 115.50 | 106.00 | 106.03 | 98.395 | 17,000 |
| 2022-07-20 | 103.50 | 109.52 | 102.00 | 109.44 | 101.56 | 56,000 |
| 2022-07-19 | 100.00 | 101.91 | 100.00 | 101.88 | 94.544 | 9,500 |
| 2022-07-18 | 88.500 | 94.800 | 86.000 | 94.800 | 87.974 | 13,000 |
| 2022-07-15 | 85.000 | 88.190 | 85.000 | 88.190 | 81.840 | 23,000 |
| 2022-07-14 | 82.000 | 82.040 | 82.000 | 82.040 | 76.133 | 5,500 |
| 2022-07-13 | 76.000 | 76.320 | 76.000 | 76.320 | 70.825 | 1,000 |
| 2022-06-24 | 73.000 | 73.000 | 71.000 | 71.000 | 65.888 | 1,000 |
| 2022-06-21 | 72.000 | 76.500 | 72.000 | 76.500 | 70.992 | 2,500 |
| 2022-06-17 | 72.100 | 73.550 | 72.000 | 72.080 | 66.890 | 2,500 |
| 2022-06-14 | 72.000 | 79.000 | 72.000 | 73.550 | 68.254 | 15,000 |
| 2022-06-13 | 75.000 | 75.000 | 75.000 | 75.000 | 69.600 | 500 |
| 2022-06-08 | 76.000 | 76.000 | 76.000 | 76.000 | 70.528 | 1,000 |
| 2022-05-30 | 75.050 | 80.000 | 75.050 | 80.000 | 74.240 | 1,500 |
| 2022-05-27 | 79.000 | 79.000 | 75.000 | 79.000 | 73.312 | 2,000 |
| 2022-05-20 | 79.000 | 79.000 | 79.000 | 79.000 | 73.312 | 1,000 |
| 2022-05-19 | 84.000 | 91.000 | 81.500 | 82.000 | 76.096 | 7,000 |
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.