S S Oil Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	452.13	463.00	445.00	449.17	449.17	11,037
2026-07-23	455.41	465.00	450.00	455.16	455.16	15,971
2026-07-22	465.00	465.00	455.61	457.99	457.99	3,294
2026-07-21	475.00	475.00	458.50	461.56	461.56	13,451
2026-07-20	456.70	475.00	454.00	467.09	467.09	22,623
2026-07-17	461.01	468.00	450.00	461.82	461.82	10,157
2026-07-16	469.50	474.74	460.00	469.00	469.00	9,838
2026-07-15	460.00	475.00	460.00	463.92	463.92	13,069
2026-07-14	479.89	479.89	446.20	452.59	452.59	16,189
2026-07-13	477.00	484.47	460.00	481.26	481.26	30,475
2026-07-10	455.00	495.00	452.40	478.75	478.75	53,575
2026-07-09	450.00	458.88	442.00	453.95	453.95	9,427
2026-07-08	462.01	467.55	445.00	452.56	452.56	20,369
2026-07-07	474.49	474.49	464.00	465.03	465.03	8,016
2026-07-06	476.90	476.90	467.25	469.75	469.75	10,106
2026-07-03	474.99	479.00	465.00	469.13	469.13	12,955
2026-07-02	468.00	475.00	464.00	468.88	468.88	9,282
2026-07-01	454.01	488.00	454.00	461.48	461.48	52,951
2026-06-30	461.00	461.00	451.13	458.82	458.82	12,452
2026-06-29	474.99	474.99	450.00	461.15	461.15	25,380
2026-06-24	479.35	487.50	455.00	472.91	472.91	29,316
2026-06-23	510.98	510.98	472.00	479.35	479.35	41,965
2026-06-22	566.00	566.00	491.51	509.44	509.44	134,105
2026-06-19	524.21	524.21	524.00	524.21	524.21	52,925
2026-06-18	439.00	476.55	438.00	476.55	476.55	127,739
2026-06-17	418.00	454.82	412.00	433.23	433.23	131,974
2026-06-16	420.40	420.40	413.00	413.47	413.47	16,150
2026-06-15	422.00	422.40	413.00	415.32	415.32	19,281
2026-06-12	418.00	418.00	407.01	410.57	410.57	9,713
2026-06-11	419.00	419.00	410.00	410.66	410.66	6,227
2026-06-10	414.00	416.90	410.00	410.83	410.83	4,857
2026-06-09	420.00	420.00	412.01	414.59	414.59	2,818
2026-06-08	415.00	423.49	404.10	411.45	411.45	7,765
2026-06-05	411.50	424.90	411.50	418.29	418.29	16,125
2026-06-04	414.77	417.30	411.12	414.73	414.73	1,782
2026-06-03	412.20	420.90	412.00	412.30	412.30	3,688
2026-06-02	417.00	423.50	405.30	419.85	419.85	19,414
2026-06-01	424.00	424.00	411.00	413.47	413.47	15,678
2026-05-29	417.00	420.00	414.61	419.22	419.22	3,538
2026-05-25	420.85	420.99	412.01	416.61	416.61	3,130
2026-05-22	413.78	414.50	408.00	408.77	408.77	2,740
2026-05-21	409.88	413.86	405.11	407.10	407.10	5,439
2026-05-20	405.50	409.00	400.00	406.49	406.49	2,641
2026-05-19	405.00	407.00	395.00	400.03	400.03	10,606
2026-05-18	422.44	422.44	395.00	399.41	399.41	10,200
2026-05-15	418.00	422.00	413.11	418.00	418.00	5,856
2026-05-14	426.86	426.98	416.07	417.53	417.53	8,885
2026-05-13	425.00	428.98	413.02	421.09	421.09	11,735
2026-05-12	431.98	431.98	418.18	419.41	419.41	23,447
2026-05-11	424.50	429.98	415.00	424.55	424.55	11,616
2026-05-08	434.87	434.87	421.15	423.49	423.49	24,253
2026-05-07	435.00	436.00	422.27	427.66	427.66	19,424
2026-05-06	434.92	434.94	419.92	429.98	429.98	31,242
2026-05-05	411.75	424.00	411.75	419.92	419.92	15,838
2026-05-04	434.99	435.00	405.00	411.82	411.82	26,130
2026-04-30	411.50	430.00	411.50	422.26	422.26	128,883
2026-04-29	502.06	516.00	457.22	457.22	457.22	64,367
2026-04-28	500.19	515.00	500.00	508.02	508.02	5,917
2026-04-27	500.00	512.00	500.00	506.17	506.17	10,569
2026-04-24	490.00	507.00	480.00	504.35	504.35	14,432

← NewerPage 2 of 16 · 923 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.