S S Oil Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 628.00 | 628.00 | 628.00 | 628.00 | 619.78 | 5,588 |
| 2025-05-09 | 519.01 | 570.91 | 467.11 | 570.91 | 563.44 | 114,482 |
| 2025-05-08 | 550.05 | 592.28 | 484.60 | 519.01 | 512.22 | 155,654 |
| 2025-05-07 | 503.69 | 614.99 | 503.69 | 538.44 | 531.39 | 135,810 |
| 2025-05-06 | 559.65 | 559.65 | 559.65 | 559.65 | 552.33 | 63,908 |
| 2025-05-05 | 500.00 | 508.77 | 485.05 | 508.77 | 502.11 | 110,175 |
| 2025-05-02 | 462.52 | 462.52 | 430.00 | 462.52 | 456.47 | 66,512 |
| 2025-04-30 | 468.00 | 475.24 | 392.00 | 420.47 | 414.97 | 145,700 |
| 2025-04-29 | 418.74 | 432.04 | 395.00 | 432.04 | 426.39 | 131,752 |
| 2025-04-28 | 392.76 | 392.76 | 368.00 | 392.76 | 387.62 | 66,250 |
| 2025-04-25 | 355.00 | 357.05 | 350.00 | 357.05 | 352.38 | 38,014 |
| 2025-04-24 | 270.01 | 324.59 | 267.00 | 324.59 | 320.34 | 154,926 |
| 2025-04-23 | 356.00 | 358.00 | 292.91 | 295.08 | 291.22 | 186,558 |
| 2025-04-22 | 325.45 | 325.45 | 295.00 | 325.45 | 321.19 | 145,203 |
| 2025-04-21 | 295.96 | 295.96 | 295.00 | 295.86 | 291.99 | 47,319 |
| 2025-04-18 | 269.05 | 269.05 | 269.05 | 269.05 | 265.53 | 27,070 |
| 2025-04-17 | 244.59 | 244.59 | 244.59 | 244.59 | 241.39 | 21,521 |
| 2025-04-16 | 222.35 | 222.35 | 219.26 | 222.35 | 219.44 | 46,777 |
| 2025-04-15 | 185.00 | 202.14 | 185.00 | 202.14 | 199.50 | 53,515 |
| 2025-04-14 | 183.76 | 183.76 | 171.00 | 183.76 | 181.36 | 41,167 |
| 2025-04-11 | 176.00 | 181.67 | 164.00 | 167.05 | 164.86 | 66,225 |
| 2025-04-10 | 155.00 | 165.15 | 155.00 | 165.15 | 162.99 | 94,787 |
| 2025-04-09 | 164.68 | 164.68 | 147.01 | 150.14 | 148.18 | 27,164 |
| 2025-04-08 | 142.00 | 150.24 | 138.00 | 150.24 | 148.27 | 25,820 |
| 2025-04-07 | 145.01 | 145.01 | 136.23 | 136.58 | 134.79 | 41,936 |
| 2025-04-04 | 147.98 | 157.44 | 145.50 | 151.37 | 149.39 | 136,338 |
| 2025-04-03 | 132.99 | 143.13 | 120.11 | 143.13 | 141.26 | 39,856 |
| 2025-03-27 | 125.00 | 134.50 | 125.00 | 130.12 | 128.42 | 15,889 |
| 2025-03-26 | 134.99 | 142.00 | 123.00 | 125.32 | 123.68 | 22,164 |
| 2025-03-25 | 125.00 | 132.89 | 120.01 | 130.14 | 128.44 | 31,486 |
| 2025-03-24 | 128.98 | 128.98 | 120.00 | 123.00 | 121.39 | 13,777 |
| 2025-03-21 | 121.89 | 122.16 | 120.00 | 122.16 | 120.56 | 70,995 |
| 2025-03-20 | 107.98 | 111.05 | 102.20 | 111.05 | 109.60 | 25,277 |
| 2025-03-19 | 97.490 | 100.95 | 97.300 | 100.95 | 99.629 | 22,471 |
| 2025-03-18 | 87.990 | 92.890 | 84.100 | 91.770 | 90.569 | 12,809 |
| 2025-03-17 | 86.000 | 86.500 | 84.110 | 85.000 | 83.888 | 6,345 |
| 2025-03-14 | 85.000 | 86.400 | 85.000 | 86.000 | 84.875 | 2,700 |
| 2025-03-13 | 86.970 | 86.970 | 86.400 | 86.490 | 85.358 | 801 |
| 2025-03-12 | 86.990 | 86.990 | 84.000 | 85.990 | 84.865 | 1,132 |
| 2025-03-11 | 84.800 | 86.990 | 83.010 | 84.480 | 83.375 | 1,956 |
| 2025-03-10 | 88.840 | 88.840 | 80.000 | 84.230 | 83.128 | 8,271 |
| 2025-03-07 | 87.000 | 87.000 | 83.000 | 85.000 | 83.888 | 2,255 |
| 2025-03-06 | 89.980 | 91.900 | 86.200 | 86.200 | 85.072 | 1,927 |
| 2025-03-05 | 89.000 | 89.980 | 87.720 | 87.720 | 86.572 | 111 |
| 2025-03-04 | 99.000 | 102.95 | 87.440 | 87.720 | 86.572 | 34,932 |
| 2025-03-03 | 97.160 | 97.160 | 97.160 | 97.160 | 95.889 | 8,746 |
| 2025-02-28 | 88.330 | 88.330 | 88.330 | 88.330 | 87.174 | 12,153 |
| 2025-02-27 | 79.990 | 80.300 | 72.490 | 80.300 | 79.249 | 5,833 |
| 2025-02-26 | 72.000 | 74.980 | 72.000 | 73.000 | 72.045 | 2,561 |
| 2025-02-25 | 73.830 | 73.830 | 72.000 | 73.680 | 72.716 | 5,248 |
| 2025-02-24 | 71.000 | 74.990 | 67.100 | 67.120 | 66.242 | 400 |
| 2025-02-21 | 73.810 | 75.010 | 73.810 | 74.000 | 73.032 | 4,611 |
| 2025-02-20 | 77.000 | 77.000 | 74.940 | 74.940 | 73.959 | 100 |
| 2025-02-19 | 75.180 | 75.220 | 74.130 | 74.940 | 73.959 | 1,500 |
| 2025-02-17 | 76.980 | 77.980 | 76.880 | 76.880 | 75.874 | 200 |
| 2025-02-12 | 77.000 | 77.000 | 76.880 | 76.880 | 75.874 | 3 |
| 2025-02-11 | 81.990 | 81.990 | 76.500 | 76.880 | 75.874 | 1,453 |
| 2025-02-10 | 74.000 | 80.840 | 74.000 | 80.680 | 79.624 | 3,015 |
| 2025-02-07 | 75.000 | 75.000 | 73.500 | 73.500 | 72.538 | 250 |
| 2025-02-06 | 73.200 | 76.200 | 73.050 | 73.500 | 72.538 | 1,706 |
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.