S S Oil Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 76.000 | 81.360 | 75.510 | 75.810 | 74.818 | 24,110 |
| 2025-02-03 | 74.000 | 77.000 | 73.960 | 73.960 | 72.992 | 61 |
| 2025-01-31 | 74.000 | 74.000 | 73.960 | 73.960 | 72.992 | 250 |
| 2025-01-30 | 73.990 | 74.000 | 73.000 | 73.960 | 72.992 | 789 |
| 2025-01-29 | 76.990 | 76.990 | 72.000 | 72.600 | 71.650 | 62 |
| 2025-01-28 | 74.000 | 74.000 | 72.600 | 72.600 | 71.650 | 302 |
| 2025-01-27 | 77.900 | 77.900 | 72.530 | 72.600 | 71.650 | 1,071 |
| 2025-01-24 | 71.230 | 74.980 | 71.230 | 74.120 | 73.150 | 5,201 |
| 2025-01-23 | 74.510 | 74.510 | 74.150 | 74.150 | 73.180 | 3,001 |
| 2025-01-22 | 73.970 | 74.990 | 73.970 | 74.990 | 74.009 | 1,060 |
| 2025-01-20 | 78.900 | 78.900 | 74.100 | 75.050 | 74.068 | 460 |
| 2025-01-17 | 74.500 | 76.990 | 74.020 | 74.020 | 73.052 | 125 |
| 2025-01-16 | 75.000 | 75.000 | 74.010 | 74.020 | 73.052 | 400 |
| 2025-01-15 | 77.550 | 77.550 | 75.000 | 75.000 | 74.019 | 111 |
| 2025-01-14 | 75.000 | 75.010 | 75.000 | 75.000 | 74.019 | 1,905 |
| 2025-01-13 | 74.000 | 75.100 | 68.510 | 75.000 | 74.019 | 3,700 |
| 2025-01-10 | 76.600 | 85.720 | 72.020 | 72.590 | 71.640 | 6,587 |
| 2025-01-09 | 78.000 | 78.110 | 78.000 | 78.100 | 77.078 | 959 |
| 2025-01-08 | 81.000 | 81.000 | 78.180 | 78.210 | 77.187 | 2,280 |
| 2025-01-07 | 79.000 | 80.000 | 77.510 | 78.180 | 77.157 | 1,919 |
| 2025-01-06 | 83.000 | 83.000 | 79.000 | 79.230 | 78.193 | 8,227 |
| 2025-01-03 | 90.000 | 90.000 | 81.100 | 82.000 | 80.927 | 4,501 |
| 2025-01-02 | 82.450 | 85.490 | 82.450 | 83.850 | 82.753 | 4,405 |
| 2025-01-01 | 82.390 | 84.050 | 82.390 | 84.050 | 82.950 | 3 |
| 2024-12-31 | 82.130 | 86.500 | 82.130 | 84.050 | 82.950 | 10,201 |
| 2024-12-30 | 86.380 | 86.380 | 82.000 | 83.750 | 82.654 | 3,204 |
| 2024-12-27 | 80.000 | 84.000 | 79.030 | 81.000 | 79.940 | 4,203 |
| 2024-12-26 | 79.500 | 83.880 | 79.500 | 80.810 | 79.753 | 2,559 |
| 2024-12-24 | 81.500 | 87.900 | 81.500 | 81.610 | 80.542 | 1,105 |
| 2024-12-23 | 86.000 | 89.000 | 80.100 | 85.000 | 83.888 | 2,041 |
| 2024-12-20 | 81.850 | 82.000 | 81.330 | 81.330 | 80.266 | 11 |
| 2024-12-19 | 84.990 | 84.990 | 78.000 | 81.330 | 80.266 | 4,235 |
| 2024-12-18 | 82.000 | 82.000 | 79.000 | 80.090 | 79.042 | 3,765 |
| 2024-12-17 | 83.500 | 83.900 | 80.500 | 81.380 | 80.315 | 7,726 |
| 2024-12-16 | 88.000 | 88.000 | 80.200 | 83.000 | 81.914 | 5,446 |
| 2024-12-13 | 81.550 | 81.550 | 81.000 | 81.240 | 80.177 | 2,200 |
| 2024-12-12 | 91.000 | 91.000 | 83.000 | 85.950 | 84.825 | 8,456 |
| 2024-12-11 | 84.000 | 89.790 | 83.000 | 85.000 | 83.888 | 17,176 |
| 2024-12-10 | 84.000 | 86.000 | 82.560 | 84.000 | 82.901 | 4,879 |
| 2024-12-09 | 80.750 | 87.000 | 80.750 | 85.580 | 84.460 | 21,417 |
| 2024-12-06 | 79.500 | 82.200 | 79.500 | 80.120 | 79.072 | 11,230 |
| 2024-12-05 | 80.000 | 82.000 | 78.200 | 79.780 | 78.736 | 15,897 |
| 2024-12-04 | 77.500 | 80.000 | 77.150 | 78.110 | 77.088 | 2,566 |
| 2024-12-03 | 80.200 | 84.900 | 75.100 | 80.790 | 79.733 | 18,755 |
| 2024-12-02 | 72.010 | 81.740 | 72.010 | 80.170 | 79.121 | 8,085 |
| 2024-11-29 | 73.000 | 77.000 | 73.000 | 74.910 | 73.930 | 83 |
| 2024-11-28 | 71.000 | 75.100 | 70.050 | 74.910 | 73.930 | 3,818 |
| 2024-11-27 | 71.000 | 74.890 | 70.000 | 73.890 | 72.923 | 3,419 |
| 2024-11-26 | 69.010 | 74.950 | 66.510 | 68.080 | 67.189 | 3,105 |
| 2024-11-25 | 72.670 | 73.000 | 72.250 | 72.710 | 71.759 | 2,622 |
| 2024-11-22 | 76.000 | 76.000 | 72.000 | 72.670 | 71.719 | 7,831 |
| 2024-11-21 | 75.000 | 78.000 | 74.210 | 74.600 | 73.624 | 8,884 |
| 2024-11-20 | 89.700 | 89.880 | 75.470 | 78.530 | 77.503 | 31,700 |
| 2024-11-19 | 83.840 | 83.850 | 79.990 | 83.850 | 82.753 | 40,078 |
| 2024-11-18 | 74.260 | 76.230 | 73.000 | 76.230 | 75.233 | 70,018 |
| 2024-11-15 | 66.500 | 69.300 | 66.000 | 69.300 | 68.393 | 34,486 |
| 2024-11-14 | 63.000 | 63.740 | 62.020 | 63.000 | 62.176 | 3,623 |
| 2024-11-13 | 65.950 | 65.950 | 61.000 | 62.800 | 61.978 | 7,649 |
| 2024-11-12 | 65.000 | 66.000 | 63.010 | 63.900 | 63.064 | 3,254 |
| 2024-11-11 | 63.000 | 66.900 | 63.000 | 63.020 | 62.195 | 5,690 |
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.