S S Oil Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 794.90 | 824.00 | 776.00 | 790.26 | 779.92 | 124,381 |
| 2025-08-06 | 794.99 | 800.99 | 755.00 | 779.40 | 769.20 | 45,195 |
| 2025-08-05 | 795.10 | 830.00 | 721.00 | 779.16 | 768.97 | 43,836 |
| 2025-08-04 | 756.98 | 795.00 | 720.00 | 768.90 | 758.84 | 29,413 |
| 2025-08-01 | 730.24 | 803.26 | 700.00 | 741.24 | 731.54 | 70,612 |
| 2025-07-31 | 789.99 | 789.99 | 716.00 | 730.24 | 720.69 | 40,125 |
| 2025-07-30 | 898.00 | 909.00 | 791.08 | 791.08 | 780.73 | 71,006 |
| 2025-07-29 | 922.11 | 960.00 | 868.02 | 878.98 | 867.48 | 17,000 |
| 2025-07-28 | 879.01 | 965.00 | 879.01 | 912.09 | 900.16 | 44,446 |
| 2025-07-25 | 968.26 | 1,000.00 | 902.00 | 907.03 | 895.16 | 54,978 |
| 2025-07-24 | 1,070.01 | 1,074.00 | 949.25 | 953.00 | 940.53 | 66,004 |
| 2025-07-23 | 1,053.37 | 1,140.00 | 1,028.02 | 1,054.72 | 1,040.92 | 104,212 |
| 2025-07-22 | 1,064.41 | 1,095.00 | 1,012.00 | 1,053.37 | 1,039.59 | 17,299 |
| 2025-07-21 | 1,068.00 | 1,179.75 | 1,041.00 | 1,064.41 | 1,050.48 | 25,048 |
| 2025-07-18 | 1,025.00 | 1,112.61 | 1,005.06 | 1,072.50 | 1,058.47 | 69,382 |
| 2025-07-17 | 971.70 | 1,065.00 | 902.00 | 1,011.46 | 998.23 | 24,102 |
| 2025-07-16 | 1,049.99 | 1,050.00 | 960.00 | 971.70 | 958.99 | 19,229 |
| 2025-07-15 | 1,066.00 | 1,111.07 | 1,021.11 | 1,036.24 | 1,022.68 | 35,598 |
| 2025-07-14 | 1,010.06 | 1,010.06 | 984.00 | 1,010.06 | 996.84 | 40,574 |
| 2025-07-11 | 845.00 | 918.24 | 816.00 | 918.24 | 906.23 | 61,105 |
| 2025-07-10 | 830.00 | 850.00 | 820.00 | 834.76 | 823.84 | 6,437 |
| 2025-07-09 | 836.00 | 860.00 | 801.00 | 832.83 | 821.93 | 23,217 |
| 2025-07-08 | 859.98 | 859.98 | 823.00 | 835.85 | 824.91 | 2,314 |
| 2025-07-07 | 852.00 | 890.00 | 840.00 | 845.78 | 834.71 | 6,596 |
| 2025-07-04 | 895.00 | 897.89 | 805.00 | 861.33 | 850.06 | 10,949 |
| 2025-07-03 | 903.00 | 919.95 | 850.00 | 867.82 | 856.47 | 18,275 |
| 2025-07-02 | 969.00 | 970.00 | 920.00 | 922.20 | 910.13 | 10,276 |
| 2025-07-01 | 961.26 | 1,000.00 | 945.00 | 966.09 | 953.45 | 36,935 |
| 2025-06-30 | 779.41 | 952.61 | 779.41 | 951.90 | 939.44 | 184,445 |
| 2025-06-27 | 864.99 | 866.01 | 805.00 | 866.01 | 854.68 | 75,716 |
| 2025-06-26 | 716.00 | 787.28 | 704.00 | 787.28 | 776.98 | 120,322 |
| 2025-06-25 | 714.33 | 740.00 | 700.00 | 715.71 | 706.35 | 62,771 |
| 2025-06-24 | 748.50 | 758.00 | 711.00 | 713.45 | 704.11 | 49,050 |
| 2025-06-23 | 749.00 | 769.00 | 701.04 | 709.54 | 700.26 | 26,101 |
| 2025-06-20 | 760.05 | 785.00 | 760.00 | 761.83 | 751.86 | 6,402 |
| 2025-06-19 | 768.00 | 800.00 | 746.00 | 774.23 | 764.10 | 25,469 |
| 2025-06-18 | 793.00 | 793.00 | 756.00 | 760.64 | 750.69 | 10,018 |
| 2025-06-17 | 746.25 | 831.46 | 746.00 | 794.89 | 784.49 | 101,094 |
| 2025-06-16 | 769.00 | 769.00 | 740.00 | 755.87 | 745.98 | 10,813 |
| 2025-06-13 | 731.31 | 769.80 | 725.00 | 754.57 | 744.70 | 37,394 |
| 2025-06-12 | 769.50 | 780.00 | 741.50 | 747.94 | 738.15 | 34,244 |
| 2025-06-11 | 794.00 | 800.00 | 756.05 | 760.16 | 750.21 | 49,460 |
| 2025-06-10 | 735.25 | 784.00 | 735.00 | 771.18 | 761.09 | 25,539 |
| 2025-06-05 | 754.00 | 795.00 | 725.00 | 753.88 | 744.02 | 20,787 |
| 2025-06-04 | 799.00 | 799.00 | 730.00 | 750.17 | 740.35 | 15,190 |
| 2025-06-03 | 796.95 | 810.00 | 751.00 | 772.59 | 762.48 | 22,175 |
| 2025-06-02 | 828.00 | 848.80 | 775.00 | 788.43 | 778.11 | 27,726 |
| 2025-05-30 | 856.66 | 865.00 | 809.50 | 829.74 | 818.88 | 52,614 |
| 2025-05-29 | 828.99 | 829.15 | 782.52 | 829.15 | 818.30 | 148,021 |
| 2025-05-27 | 783.00 | 820.00 | 706.98 | 753.77 | 743.91 | 75,551 |
| 2025-05-26 | 810.00 | 815.97 | 761.50 | 785.53 | 775.25 | 26,453 |
| 2025-05-23 | 855.00 | 860.00 | 790.00 | 807.98 | 797.41 | 25,403 |
| 2025-05-22 | 850.00 | 868.95 | 828.10 | 843.38 | 832.34 | 35,433 |
| 2025-05-21 | 820.01 | 875.00 | 820.01 | 854.39 | 843.21 | 57,969 |
| 2025-05-20 | 864.50 | 888.84 | 845.00 | 855.02 | 843.83 | 28,709 |
| 2025-05-19 | 840.00 | 894.88 | 756.00 | 855.48 | 844.29 | 109,862 |
| 2025-05-16 | 890.00 | 890.00 | 815.00 | 833.77 | 822.86 | 69,632 |
| 2025-05-15 | 834.99 | 835.87 | 765.00 | 814.30 | 803.65 | 147,578 |
| 2025-05-14 | 750.00 | 759.88 | 740.00 | 759.88 | 749.94 | 56,781 |
| 2025-05-13 | 690.80 | 690.80 | 690.80 | 690.80 | 681.76 | 7,228 |
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.