S S Oil Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 61.280 | 65.990 | 61.280 | 61.300 | 60.498 | 506 |
| 2024-11-07 | 62.200 | 63.950 | 61.530 | 61.780 | 60.972 | 1,544 |
| 2024-11-06 | 62.400 | 62.500 | 61.000 | 61.020 | 60.222 | 3,621 |
| 2024-11-05 | 64.000 | 64.500 | 61.270 | 62.020 | 61.209 | 1,215 |
| 2024-11-04 | 65.900 | 65.900 | 63.990 | 63.990 | 63.153 | 1,002 |
| 2024-11-01 | 65.900 | 66.900 | 62.000 | 62.400 | 61.584 | 1,664 |
| 2024-10-31 | 68.890 | 68.890 | 63.100 | 64.850 | 64.002 | 4,796 |
| 2024-10-30 | 69.600 | 69.600 | 65.710 | 66.160 | 65.294 | 62,976 |
| 2024-10-29 | 55.200 | 63.270 | 55.200 | 63.270 | 62.442 | 37,424 |
| 2024-10-28 | 59.990 | 59.990 | 57.000 | 57.520 | 56.767 | 3,140 |
| 2024-10-25 | 61.300 | 61.300 | 57.000 | 57.610 | 56.856 | 6,924 |
| 2024-10-24 | 61.850 | 61.850 | 57.750 | 59.500 | 58.722 | 1,871 |
| 2024-10-23 | 62.990 | 62.990 | 58.270 | 59.380 | 58.603 | 1,702 |
| 2024-10-22 | 63.750 | 63.750 | 57.000 | 60.000 | 59.215 | 5,864 |
| 2024-10-21 | 61.990 | 61.990 | 56.100 | 58.050 | 57.290 | 2,460 |
| 2024-10-18 | 65.500 | 65.500 | 56.290 | 58.050 | 57.290 | 11,950 |
| 2024-10-17 | 60.000 | 61.820 | 55.000 | 61.820 | 61.011 | 38,830 |
| 2024-10-16 | 61.740 | 61.740 | 54.410 | 56.200 | 55.465 | 5,012 |
| 2024-10-15 | 58.000 | 58.000 | 56.410 | 56.410 | 55.672 | 278 |
| 2024-10-14 | 58.500 | 59.990 | 53.010 | 56.410 | 55.672 | 5,228 |
| 2024-10-11 | 61.000 | 61.490 | 55.550 | 58.000 | 57.241 | 6,099 |
| 2024-10-10 | 61.500 | 61.980 | 56.560 | 61.500 | 60.695 | 28 |
| 2024-10-09 | 61.700 | 62.000 | 61.000 | 61.500 | 60.695 | 2,051 |
| 2024-10-08 | 62.990 | 62.990 | 59.020 | 60.100 | 59.314 | 10,126 |
| 2024-10-07 | 71.500 | 71.500 | 61.750 | 61.890 | 61.080 | 18,680 |
| 2024-10-04 | 68.000 | 68.000 | 65.000 | 66.070 | 65.206 | 159 |
| 2024-10-03 | 68.000 | 68.000 | 66.000 | 66.070 | 65.206 | 4,138 |
| 2024-10-02 | 65.710 | 68.900 | 65.000 | 65.620 | 64.761 | 2,875 |
| 2024-10-01 | 71.800 | 71.800 | 65.010 | 69.200 | 68.295 | 647 |
| 2024-09-30 | 78.990 | 78.990 | 67.500 | 68.600 | 67.702 | 760 |
| 2024-09-27 | 72.990 | 72.990 | 62.100 | 72.940 | 71.986 | 5,056 |
| 2024-09-26 | 70.000 | 70.000 | 67.500 | 68.000 | 67.110 | 2,615 |
| 2024-09-25 | 73.900 | 73.900 | 67.500 | 68.150 | 67.258 | 2,007 |
| 2024-09-24 | 67.120 | 70.000 | 67.120 | 70.000 | 69.084 | 102 |
| 2024-09-23 | 73.800 | 73.800 | 66.100 | 70.000 | 69.084 | 523 |
| 2024-09-20 | 66.200 | 70.500 | 66.200 | 69.970 | 69.055 | 2,110 |
| 2024-09-19 | 71.000 | 71.000 | 68.200 | 69.970 | 69.055 | 320 |
| 2024-09-18 | 69.200 | 71.100 | 68.000 | 69.970 | 69.055 | 4,341 |
| 2024-09-13 | 70.000 | 71.000 | 70.000 | 70.150 | 69.232 | 8,320 |
| 2024-09-12 | 72.000 | 72.000 | 69.500 | 70.000 | 69.084 | 191 |
| 2024-09-11 | 68.500 | 71.900 | 68.500 | 70.000 | 69.084 | 5,565 |
| 2024-09-10 | 71.000 | 71.890 | 69.100 | 69.850 | 68.936 | 4,213 |
| 2024-09-09 | 73.000 | 73.000 | 69.000 | 70.010 | 69.094 | 4,648 |
| 2024-09-06 | 74.000 | 74.000 | 71.900 | 71.950 | 71.009 | 919 |
| 2024-09-05 | 70.520 | 72.900 | 69.050 | 71.590 | 70.653 | 12,284 |
| 2024-09-04 | 73.950 | 74.750 | 70.100 | 71.530 | 70.594 | 11,095 |
| 2024-09-03 | 69.510 | 73.000 | 69.100 | 70.790 | 69.864 | 3,050 |
| 2024-09-02 | 75.110 | 80.000 | 69.370 | 69.800 | 68.887 | 29,548 |
| 2024-08-30 | 75.070 | 84.200 | 75.070 | 77.080 | 76.071 | 1,584 |
| 2024-08-29 | 83.600 | 83.600 | 75.120 | 81.810 | 80.740 | 1,176 |
| 2024-08-28 | 78.000 | 84.750 | 78.000 | 80.060 | 79.013 | 1,936 |
| 2024-08-27 | 86.500 | 89.750 | 80.260 | 81.300 | 80.236 | 8,351 |
| 2024-08-26 | 82.500 | 86.990 | 78.510 | 86.080 | 84.954 | 13,120 |
| 2024-08-23 | 80.000 | 86.740 | 80.000 | 85.950 | 84.825 | 84,734 |
| 2024-08-22 | 78.700 | 78.850 | 72.500 | 78.850 | 77.818 | 16,770 |
| 2024-08-21 | 67.070 | 73.300 | 67.070 | 71.680 | 70.742 | 16,445 |
| 2024-08-20 | 65.600 | 70.000 | 65.600 | 66.640 | 65.768 | 2,394 |
| 2024-08-19 | 71.000 | 71.000 | 67.500 | 69.030 | 68.127 | 4,259 |
| 2024-08-16 | 68.510 | 70.900 | 68.510 | 70.900 | 69.972 | 1 |
| 2024-08-15 | 67.800 | 70.900 | 67.500 | 70.900 | 69.972 | 7,405 |
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.