S S Oil Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 509.75 | 509.75 | 473.00 | 487.70 | 487.70 | 182,227 |
| 2025-10-30 | 463.41 | 463.41 | 463.41 | 463.41 | 463.41 | 15,531 |
| 2025-10-29 | 389.90 | 421.28 | 386.00 | 421.28 | 421.28 | 45,781 |
| 2025-10-28 | 391.83 | 399.90 | 375.00 | 382.98 | 382.98 | 12,122 |
| 2025-10-27 | 401.00 | 401.00 | 385.00 | 391.83 | 391.83 | 3,446 |
| 2025-10-24 | 400.00 | 404.79 | 395.01 | 398.38 | 398.38 | 10,496 |
| 2025-10-23 | 409.89 | 414.00 | 398.10 | 399.37 | 399.37 | 22,894 |
| 2025-10-22 | 409.90 | 417.00 | 388.00 | 408.05 | 408.05 | 28,123 |
| 2025-10-21 | 399.90 | 416.98 | 393.10 | 400.35 | 400.35 | 35,967 |
| 2025-10-20 | 382.13 | 410.00 | 375.00 | 398.30 | 398.30 | 33,045 |
| 2025-10-17 | 380.07 | 389.00 | 380.00 | 382.13 | 377.13 | 9,396 |
| 2025-10-16 | 386.00 | 397.00 | 385.88 | 388.71 | 383.62 | 13,356 |
| 2025-10-15 | 379.00 | 384.00 | 379.00 | 382.27 | 377.27 | 16,147 |
| 2025-10-14 | 361.25 | 377.49 | 361.25 | 373.81 | 368.92 | 9,356 |
| 2025-10-13 | 365.00 | 370.00 | 351.10 | 360.17 | 355.46 | 17,347 |
| 2025-10-10 | 366.49 | 373.98 | 354.06 | 355.71 | 351.06 | 41,502 |
| 2025-10-09 | 393.00 | 400.00 | 364.50 | 366.48 | 361.68 | 36,575 |
| 2025-10-08 | 414.00 | 414.00 | 376.15 | 383.50 | 378.48 | 54,957 |
| 2025-10-07 | 461.00 | 461.00 | 407.60 | 411.24 | 405.86 | 139,604 |
| 2025-10-06 | 490.00 | 535.00 | 448.14 | 452.89 | 446.96 | 121,138 |
| 2025-10-03 | 504.88 | 509.99 | 494.00 | 497.93 | 491.41 | 25,667 |
| 2025-10-02 | 529.99 | 532.97 | 489.00 | 492.42 | 485.98 | 37,378 |
| 2025-10-01 | 548.00 | 549.00 | 523.00 | 529.96 | 523.03 | 64,331 |
| 2025-09-30 | 487.99 | 522.08 | 474.00 | 522.08 | 515.25 | 144,629 |
| 2025-09-29 | 489.80 | 489.80 | 469.90 | 474.62 | 468.41 | 13,406 |
| 2025-09-26 | 500.00 | 500.00 | 471.03 | 473.90 | 467.70 | 37,198 |
| 2025-09-25 | 505.11 | 514.92 | 475.00 | 492.03 | 485.59 | 25,134 |
| 2025-09-24 | 519.77 | 520.00 | 503.00 | 508.80 | 502.14 | 26,520 |
| 2025-09-23 | 495.00 | 526.50 | 490.00 | 508.07 | 501.42 | 183,700 |
| 2025-09-22 | 450.00 | 492.28 | 450.00 | 492.25 | 485.81 | 181,078 |
| 2025-09-19 | 451.05 | 458.00 | 435.10 | 447.53 | 441.67 | 37,769 |
| 2025-09-18 | 518.00 | 518.00 | 464.26 | 469.47 | 463.33 | 129,300 |
| 2025-09-17 | 556.99 | 560.00 | 506.51 | 515.84 | 509.09 | 47,408 |
| 2025-09-16 | 596.76 | 596.77 | 548.98 | 550.90 | 543.69 | 144,429 |
| 2025-09-15 | 629.99 | 629.99 | 592.10 | 597.05 | 589.24 | 34,314 |
| 2025-09-12 | 639.00 | 639.00 | 617.00 | 622.40 | 614.26 | 12,631 |
| 2025-09-11 | 653.75 | 655.00 | 622.00 | 634.15 | 625.85 | 25,615 |
| 2025-09-10 | 686.00 | 686.00 | 635.00 | 644.48 | 636.05 | 26,075 |
| 2025-09-09 | 640.00 | 680.00 | 619.00 | 663.78 | 655.09 | 98,217 |
| 2025-09-08 | 683.00 | 683.00 | 640.00 | 645.67 | 637.22 | 34,957 |
| 2025-09-05 | 693.75 | 693.75 | 665.00 | 668.29 | 659.55 | 21,843 |
| 2025-09-04 | 685.00 | 690.00 | 685.00 | 686.05 | 677.07 | 2,585 |
| 2025-09-03 | 694.72 | 700.00 | 675.00 | 688.11 | 679.11 | 35,767 |
| 2025-09-02 | 709.00 | 730.00 | 689.10 | 694.72 | 685.63 | 82,434 |
| 2025-09-01 | 698.75 | 731.00 | 678.00 | 702.20 | 693.01 | 74,792 |
| 2025-08-29 | 652.10 | 715.55 | 652.10 | 699.39 | 690.24 | 70,249 |
| 2025-08-28 | 683.00 | 710.00 | 680.00 | 684.13 | 675.18 | 23,383 |
| 2025-08-27 | 670.00 | 715.00 | 650.00 | 683.62 | 674.68 | 99,497 |
| 2025-08-26 | 728.74 | 728.74 | 669.99 | 683.33 | 674.39 | 37,892 |
| 2025-08-25 | 738.97 | 750.00 | 710.00 | 716.90 | 707.52 | 24,825 |
| 2025-08-22 | 707.00 | 779.12 | 703.00 | 729.50 | 719.95 | 33,089 |
| 2025-08-21 | 730.00 | 734.98 | 705.00 | 708.29 | 699.02 | 18,109 |
| 2025-08-20 | 727.25 | 738.98 | 725.00 | 727.98 | 718.45 | 9,767 |
| 2025-08-19 | 754.88 | 770.00 | 721.00 | 727.52 | 718.00 | 33,149 |
| 2025-08-18 | 771.00 | 790.00 | 750.01 | 754.88 | 745.00 | 49,634 |
| 2025-08-15 | 794.90 | 843.00 | 760.00 | 764.68 | 754.67 | 85,644 |
| 2025-08-13 | 758.25 | 790.00 | 754.00 | 777.36 | 767.19 | 123,868 |
| 2025-08-12 | 767.10 | 789.40 | 753.00 | 757.88 | 747.96 | 40,922 |
| 2025-08-11 | 765.00 | 800.00 | 748.74 | 761.45 | 751.49 | 53,931 |
| 2025-08-08 | 799.75 | 799.75 | 760.00 | 763.21 | 753.22 | 28,823 |
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.