S S Oil Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	82.000	84.750	82.000	84.750	78.648	1,000
2022-05-10	79.580	89.000	79.580	79.580	73.850	20,500
2022-05-09	86.030	86.030	86.030	86.030	79.835	1,000
2022-04-28	92.950	93.000	88.000	93.000	86.304	14,000
2022-04-26	85.100	86.750	85.060	86.750	80.504	4,000
2022-04-25	83.000	91.950	83.000	91.950	85.329	4,000
2022-04-22	88.990	88.990	88.990	88.990	82.582	500
2022-04-20	80.510	87.000	80.510	83.760	77.729	1,000
2022-04-19	85.000	85.000	85.000	85.000	78.880	1,000
2022-04-15	87.000	87.000	87.000	87.000	80.736	500
2022-04-14	87.000	87.000	87.000	87.000	80.736	1,000
2022-04-11	93.000	93.000	91.000	91.000	84.448	1,000
2022-03-30	83.250	89.000	83.250	89.000	82.592	3,500
2022-03-29	85.100	93.000	85.100	90.000	83.520	5,000
2022-03-24	90.000	90.000	90.000	90.000	83.520	500
2022-02-25	84.180	84.180	84.180	84.180	78.119	1,500
2022-02-22	91.000	91.000	91.000	91.000	84.448	1,000
2022-02-18	90.990	90.990	90.990	90.990	84.438	1,000
2022-02-17	88.000	89.000	88.000	88.000	81.664	1,500
2022-02-16	89.000	91.000	89.000	91.000	84.448	2,000
2022-02-15	90.000	91.000	90.000	91.000	84.448	2,000
2022-02-08	84.900	90.000	84.900	90.000	83.520	1,000
2022-02-07	92.000	92.000	90.000	90.000	83.520	28,000
2022-02-04	92.000	92.000	92.000	92.000	85.376	7,000
2022-02-03	88.000	93.100	88.000	92.000	85.376	2,500
2022-02-02	92.000	94.990	92.000	93.100	86.396	4,500
2022-02-01	89.500	92.000	89.500	91.320	84.745	37,000
2022-01-31	88.500	92.000	87.000	90.000	83.520	31,500
2022-01-28	88.500	88.500	88.500	88.500	82.128	500
2022-01-21	84.000	86.000	84.000	86.000	79.808	1,000
2022-01-20	83.260	84.000	83.250	83.250	77.256	8,500
2022-01-13	90.000	90.000	90.000	90.000	83.520	1,000
2022-01-12	89.990	90.000	89.990	90.000	83.520	1,000
2022-01-11	87.450	87.450	87.420	87.420	81.125	4,500
2022-01-10	94.500	94.500	94.500	94.500	87.696	500
2022-01-07	87.000	90.290	87.000	88.000	81.664	4,500
2022-01-06	84.000	84.000	84.000	84.000	77.952	500
2022-01-03	84.000	84.950	84.000	84.950	78.833	1,000
2021-12-31	84.000	84.000	82.000	82.000	76.096	200
2021-12-29	82.000	82.360	82.000	82.000	76.096	4,300
2021-12-28	85.000	85.000	81.000	82.360	76.430	1,300
2021-12-24	85.000	86.250	85.000	86.250	80.040	100
2021-12-23	88.500	88.500	86.250	86.250	80.040	100
2021-12-21	85.100	87.870	83.000	86.250	80.040	4,000
2021-12-20	88.000	92.000	83.560	84.630	78.536	5,500
2021-12-17	86.000	91.000	86.000	90.330	83.826	1,500
2021-12-16	85.010	95.000	85.000	86.100	79.900	3,600
2021-12-15	96.000	96.000	90.000	90.000	83.520	100
2021-12-14	93.000	93.000	90.000	90.000	83.520	3,100
2021-12-13	90.000	93.000	90.000	90.000	83.520	1,700
2021-12-10	90.000	90.000	89.740	89.740	83.278	300
2021-12-03	92.000	92.000	88.000	89.740	83.278	900
2021-12-02	86.050	90.080	86.050	90.080	83.594	100
2021-11-30	90.000	90.500	90.000	90.080	83.594	1,400
2021-11-29	90.150	92.000	87.020	88.660	82.276	800
2021-11-26	87.500	92.990	86.000	87.830	81.506	1,100
2021-11-25	88.500	88.500	87.000	87.070	80.801	3,700
2021-11-24	93.990	94.500	90.000	90.010	83.529	4,500
2021-11-23	94.100	94.100	90.750	91.080	84.522	5,300
2021-11-22	94.000	98.100	94.000	98.100	91.036	100

← NewerPage 15 of 16 · 919 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.