S S Oil Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 420.00 | 465.30 | 420.00 | 439.00 | 439.00 | 86,582 |
| 2026-01-23 | 424.00 | 424.00 | 416.05 | 423.00 | 423.00 | 5,524 |
| 2026-01-22 | 415.00 | 422.94 | 415.00 | 420.92 | 420.92 | 1,089 |
| 2026-01-21 | 421.00 | 426.00 | 415.12 | 418.99 | 418.99 | 14,266 |
| 2026-01-20 | 426.00 | 430.00 | 419.07 | 420.65 | 420.65 | 13,323 |
| 2026-01-19 | 438.00 | 438.00 | 418.01 | 424.40 | 424.40 | 28,702 |
| 2026-01-16 | 425.43 | 440.00 | 423.25 | 426.38 | 426.38 | 15,961 |
| 2026-01-15 | 439.99 | 449.99 | 420.00 | 425.43 | 425.43 | 22,363 |
| 2026-01-14 | 440.00 | 444.80 | 430.00 | 431.31 | 431.31 | 13,856 |
| 2026-01-13 | 448.00 | 451.00 | 437.00 | 439.52 | 439.52 | 30,792 |
| 2026-01-12 | 448.90 | 449.79 | 435.01 | 443.04 | 443.04 | 12,964 |
| 2026-01-09 | 455.86 | 458.99 | 440.00 | 443.13 | 443.13 | 22,068 |
| 2026-01-08 | 464.95 | 464.95 | 451.42 | 455.86 | 455.86 | 9,341 |
| 2026-01-07 | 467.24 | 475.48 | 451.00 | 457.24 | 457.24 | 12,775 |
| 2026-01-06 | 489.00 | 489.00 | 455.75 | 460.83 | 460.83 | 22,168 |
| 2026-01-05 | 480.00 | 483.00 | 469.99 | 474.56 | 474.56 | 26,800 |
| 2026-01-02 | 485.01 | 518.41 | 470.02 | 476.57 | 476.57 | 133,299 |
| 2026-01-01 | 434.56 | 471.28 | 432.00 | 471.28 | 471.28 | 51,264 |
| 2025-12-31 | 431.10 | 436.00 | 425.20 | 428.44 | 428.44 | 9,117 |
| 2025-12-30 | 429.98 | 430.60 | 421.02 | 428.40 | 428.40 | 3,180 |
| 2025-12-29 | 431.99 | 431.99 | 416.02 | 423.02 | 423.02 | 3,742 |
| 2025-12-26 | 422.51 | 433.00 | 381.21 | 423.18 | 423.18 | 8,336 |
| 2025-12-24 | 438.00 | 438.97 | 422.00 | 422.82 | 422.82 | 827 |
| 2025-12-23 | 426.00 | 426.00 | 420.00 | 423.73 | 423.73 | 4,259 |
| 2025-12-22 | 434.94 | 434.94 | 420.00 | 420.73 | 420.73 | 8,546 |
| 2025-12-19 | 435.00 | 437.98 | 429.00 | 429.98 | 429.98 | 14,244 |
| 2025-12-18 | 436.02 | 441.99 | 435.00 | 435.78 | 435.78 | 3,776 |
| 2025-12-17 | 439.05 | 439.75 | 430.00 | 438.05 | 438.05 | 4,277 |
| 2025-12-16 | 442.98 | 444.00 | 436.01 | 439.05 | 439.05 | 5,216 |
| 2025-12-15 | 442.00 | 444.94 | 439.10 | 440.94 | 440.94 | 5,474 |
| 2025-12-12 | 445.00 | 448.00 | 440.00 | 441.07 | 441.07 | 5,241 |
| 2025-12-11 | 444.50 | 454.00 | 444.00 | 444.73 | 444.73 | 7,824 |
| 2025-12-10 | 446.00 | 461.00 | 440.00 | 444.25 | 444.25 | 6,697 |
| 2025-12-09 | 445.55 | 445.55 | 441.02 | 441.49 | 441.49 | 2,128 |
| 2025-12-08 | 447.00 | 447.00 | 440.14 | 443.23 | 443.23 | 2,170 |
| 2025-12-05 | 453.99 | 453.99 | 440.00 | 442.29 | 442.29 | 3,039 |
| 2025-12-04 | 450.33 | 451.00 | 440.00 | 444.03 | 444.03 | 19,225 |
| 2025-12-03 | 445.00 | 485.87 | 435.00 | 450.72 | 450.72 | 56,673 |
| 2025-12-02 | 447.00 | 447.00 | 440.00 | 441.70 | 441.70 | 5,847 |
| 2025-12-01 | 448.00 | 448.00 | 440.10 | 442.06 | 442.06 | 6,113 |
| 2025-11-28 | 447.78 | 447.78 | 440.00 | 443.26 | 443.26 | 5,077 |
| 2025-11-27 | 440.00 | 448.77 | 435.03 | 439.73 | 439.73 | 10,341 |
| 2025-11-26 | 449.00 | 449.00 | 440.00 | 443.04 | 443.04 | 5,884 |
| 2025-11-25 | 443.02 | 450.90 | 443.00 | 443.56 | 443.56 | 3,316 |
| 2025-11-24 | 445.20 | 451.90 | 445.20 | 450.41 | 450.41 | 1,371 |
| 2025-11-21 | 446.05 | 465.00 | 441.01 | 449.68 | 449.68 | 11,889 |
| 2025-11-20 | 456.98 | 456.98 | 447.00 | 448.25 | 448.25 | 4,482 |
| 2025-11-19 | 453.90 | 455.00 | 433.35 | 447.77 | 447.77 | 9,382 |
| 2025-11-18 | 474.00 | 474.00 | 439.00 | 446.15 | 446.15 | 23,737 |
| 2025-11-17 | 449.62 | 475.00 | 442.00 | 464.52 | 464.52 | 22,732 |
| 2025-11-14 | 455.00 | 473.00 | 441.01 | 449.62 | 449.62 | 19,947 |
| 2025-11-13 | 443.49 | 462.61 | 433.11 | 455.48 | 455.48 | 15,414 |
| 2025-11-12 | 440.01 | 451.42 | 427.27 | 439.75 | 439.75 | 14,392 |
| 2025-11-11 | 460.00 | 463.40 | 420.15 | 446.23 | 446.23 | 10,569 |
| 2025-11-10 | 469.00 | 477.00 | 461.51 | 462.95 | 462.95 | 5,982 |
| 2025-11-07 | 455.01 | 473.89 | 455.01 | 462.72 | 462.72 | 14,165 |
| 2025-11-06 | 466.00 | 474.00 | 460.02 | 462.98 | 462.98 | 10,998 |
| 2025-11-05 | 480.00 | 492.00 | 457.01 | 466.87 | 466.87 | 43,570 |
| 2025-11-04 | 457.11 | 480.00 | 457.11 | 462.84 | 462.84 | 28,773 |
| 2025-11-03 | 487.70 | 487.70 | 455.01 | 473.99 | 473.99 | 40,281 |
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.