S S Oil Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 493.00 | 509.98 | 493.00 | 498.38 | 498.38 | 7,252 |
| 2026-04-22 | 520.00 | 520.00 | 500.00 | 502.68 | 502.68 | 10,607 |
| 2026-04-21 | 509.00 | 524.00 | 496.01 | 508.10 | 508.10 | 41,960 |
| 2026-04-20 | 482.00 | 510.00 | 470.00 | 493.15 | 493.15 | 35,703 |
| 2026-04-17 | 479.99 | 517.00 | 476.00 | 502.46 | 502.46 | 34,375 |
| 2026-04-16 | 468.10 | 487.99 | 468.10 | 479.16 | 479.16 | 12,075 |
| 2026-04-15 | 491.00 | 491.50 | 478.00 | 479.97 | 479.97 | 23,221 |
| 2026-04-14 | 448.00 | 468.80 | 437.00 | 460.44 | 460.44 | 21,206 |
| 2026-04-13 | 442.00 | 442.00 | 422.00 | 430.49 | 430.49 | 17,159 |
| 2026-04-10 | 443.60 | 452.00 | 430.20 | 448.97 | 448.97 | 22,330 |
| 2026-04-09 | 438.35 | 447.00 | 429.80 | 433.22 | 433.22 | 18,229 |
| 2026-04-08 | 428.00 | 438.33 | 425.00 | 438.33 | 438.33 | 29,490 |
| 2026-04-07 | 397.89 | 404.95 | 385.00 | 398.48 | 398.48 | 12,790 |
| 2026-04-06 | 405.00 | 406.00 | 393.10 | 395.49 | 395.49 | 21,487 |
| 2026-04-03 | 421.02 | 430.00 | 386.51 | 406.11 | 406.11 | 46,626 |
| 2026-04-02 | 425.00 | 431.01 | 422.00 | 429.45 | 429.45 | 12,462 |
| 2026-04-01 | 428.00 | 460.00 | 423.00 | 446.85 | 446.85 | 46,411 |
| 2026-03-31 | 425.00 | 426.00 | 418.21 | 420.68 | 420.68 | 6,504 |
| 2026-03-30 | 449.55 | 449.55 | 419.00 | 420.02 | 420.02 | 13,547 |
| 2026-03-27 | 458.00 | 458.00 | 446.00 | 449.51 | 449.51 | 8,224 |
| 2026-03-26 | 470.00 | 476.00 | 454.00 | 455.63 | 455.63 | 29,934 |
| 2026-03-25 | 475.00 | 475.00 | 460.00 | 469.60 | 469.60 | 27,007 |
| 2026-03-24 | 490.00 | 498.00 | 463.00 | 468.62 | 468.62 | 17,687 |
| 2026-03-19 | 480.00 | 480.00 | 465.02 | 475.57 | 475.57 | 6,686 |
| 2026-03-18 | 484.00 | 495.00 | 484.00 | 485.38 | 485.38 | 8,560 |
| 2026-03-17 | 490.00 | 494.88 | 471.00 | 481.94 | 481.94 | 4,605 |
| 2026-03-16 | 489.99 | 511.00 | 473.00 | 488.40 | 488.40 | 33,235 |
| 2026-03-13 | 500.88 | 502.99 | 485.00 | 490.33 | 490.33 | 4,995 |
| 2026-03-12 | 500.00 | 519.00 | 495.00 | 500.88 | 500.88 | 11,194 |
| 2026-03-11 | 504.90 | 545.00 | 500.00 | 515.53 | 515.53 | 54,888 |
| 2026-03-10 | 478.00 | 503.56 | 478.00 | 502.67 | 502.67 | 31,643 |
| 2026-03-09 | 500.00 | 500.00 | 456.87 | 457.78 | 457.78 | 38,152 |
| 2026-03-06 | 520.11 | 520.11 | 490.00 | 507.63 | 507.63 | 21,124 |
| 2026-03-05 | 500.02 | 525.00 | 500.02 | 516.86 | 516.86 | 71,088 |
| 2026-03-04 | 495.00 | 524.89 | 467.00 | 507.05 | 507.05 | 74,833 |
| 2026-03-03 | 511.00 | 590.00 | 496.89 | 498.12 | 498.12 | 100,839 |
| 2026-03-02 | 557.00 | 600.00 | 552.10 | 552.10 | 552.10 | 81,815 |
| 2026-02-27 | 568.00 | 628.66 | 525.26 | 613.44 | 613.44 | 221,794 |
| 2026-02-26 | 553.25 | 595.00 | 547.49 | 571.51 | 571.51 | 110,077 |
| 2026-02-25 | 639.00 | 681.98 | 557.98 | 608.32 | 608.32 | 139,268 |
| 2026-02-24 | 612.00 | 619.98 | 570.00 | 619.98 | 619.98 | 128,610 |
| 2026-02-23 | 563.62 | 563.62 | 563.62 | 563.62 | 563.62 | 60,490 |
| 2026-02-20 | 550.00 | 555.00 | 510.42 | 512.38 | 512.38 | 69,902 |
| 2026-02-19 | 693.15 | 693.15 | 567.13 | 567.13 | 567.13 | 158,062 |
| 2026-02-18 | 630.14 | 630.14 | 630.14 | 630.14 | 630.14 | 8,077 |
| 2026-02-17 | 549.99 | 572.85 | 544.99 | 572.85 | 572.85 | 66,564 |
| 2026-02-16 | 519.85 | 520.77 | 500.00 | 520.77 | 520.77 | 70,935 |
| 2026-02-13 | 434.00 | 473.43 | 430.00 | 473.43 | 473.43 | 93,095 |
| 2026-02-12 | 426.08 | 434.95 | 421.10 | 430.39 | 430.39 | 5,488 |
| 2026-02-11 | 426.00 | 438.00 | 426.00 | 434.43 | 434.43 | 4,479 |
| 2026-02-10 | 424.00 | 436.00 | 424.00 | 432.98 | 432.98 | 4,234 |
| 2026-02-09 | 438.99 | 438.99 | 423.05 | 426.65 | 426.65 | 2,903 |
| 2026-02-06 | 424.26 | 465.00 | 424.00 | 431.21 | 431.21 | 8,493 |
| 2026-02-04 | 423.95 | 431.00 | 420.00 | 424.26 | 424.26 | 5,549 |
| 2026-02-03 | 415.01 | 429.88 | 415.01 | 423.57 | 423.57 | 3,958 |
| 2026-02-02 | 434.00 | 434.00 | 421.00 | 422.92 | 422.92 | 9,083 |
| 2026-01-30 | 420.11 | 439.00 | 415.00 | 425.31 | 425.31 | 11,040 |
| 2026-01-29 | 426.21 | 430.00 | 420.00 | 420.62 | 420.62 | 7,846 |
| 2026-01-28 | 430.00 | 435.00 | 423.10 | 429.91 | 429.91 | 15,447 |
| 2026-01-27 | 439.00 | 444.98 | 425.00 | 429.36 | 429.36 | 9,748 |
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.