S S Oil Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 401.51 | 403.50 | 397.00 | 397.62 | 397.62 | 5,406 |
| 2026-10-19 | 410.00 | 410.00 | 400.00 | 401.31 | 401.31 | 10,986 |
| 2026-10-16 | 403.97 | 413.98 | 397.01 | 406.13 | 406.13 | 17,885 |
| 2026-10-15 | 396.01 | 403.91 | 393.01 | 401.07 | 401.07 | 11,790 |
| 2026-10-14 | 394.77 | 399.89 | 390.00 | 397.43 | 397.43 | 8,204 |
| 2026-10-13 | 401.00 | 402.00 | 391.00 | 394.77 | 394.77 | 9,233 |
| 2026-10-12 | 395.00 | 402.00 | 395.00 | 396.94 | 396.94 | 7,802 |
| 2026-10-09 | 387.15 | 408.00 | 387.15 | 401.75 | 401.75 | 32,054 |
| 2026-10-08 | 395.49 | 408.72 | 390.00 | 392.91 | 392.91 | 74,415 |
| 2026-10-07 | 412.01 | 437.94 | 400.00 | 401.66 | 401.66 | 165,067 |
| 2026-10-06 | 472.00 | 486.00 | 430.43 | 430.58 | 430.58 | 109,092 |
| 2026-10-05 | 512.00 | 512.00 | 470.00 | 478.26 | 478.26 | 57,061 |
| 2026-10-02 | 495.01 | 520.00 | 485.01 | 502.43 | 502.43 | 199,761 |
| 2026-10-01 | 478.00 | 517.48 | 463.01 | 506.29 | 506.29 | 284,096 |
| 2026-09-30 | 510.20 | 515.00 | 462.00 | 470.44 | 470.44 | 136,362 |
| 2026-09-29 | 449.44 | 491.57 | 432.31 | 491.57 | 491.57 | 89,854 |
| 2026-09-28 | 443.01 | 450.46 | 441.13 | 446.88 | 446.88 | 3,644 |
| 2026-09-25 | 445.64 | 452.94 | 441.13 | 442.32 | 442.32 | 7,562 |
| 2026-09-24 | 450.12 | 455.45 | 444.00 | 445.65 | 445.65 | 3,260 |
| 2026-09-23 | 456.10 | 464.00 | 450.00 | 451.64 | 451.64 | 16,216 |
| 2026-09-22 | 466.99 | 479.00 | 450.00 | 454.08 | 454.08 | 87,176 |
| 2026-09-21 | 431.00 | 460.00 | 431.00 | 457.66 | 457.66 | 40,443 |
| 2026-09-18 | 420.20 | 438.89 | 418.00 | 435.07 | 435.07 | 26,022 |
| 2026-09-17 | 444.28 | 464.00 | 420.00 | 433.34 | 433.34 | 73,176 |
| 2026-09-16 | 415.01 | 456.51 | 400.02 | 444.28 | 444.28 | 96,132 |
| 2026-09-15 | 415.00 | 420.00 | 410.01 | 415.01 | 415.01 | 1,711 |
| 2026-09-14 | 420.00 | 424.94 | 410.00 | 414.29 | 414.29 | 2,250 |
| 2026-09-11 | 415.00 | 427.00 | 372.36 | 417.59 | 417.59 | 7,584 |
| 2026-09-10 | 434.89 | 434.89 | 410.00 | 413.73 | 413.73 | 7,838 |
| 2026-09-09 | 434.89 | 434.89 | 427.07 | 427.72 | 427.72 | 3,193 |
| 2026-09-08 | 436.01 | 439.89 | 427.00 | 434.50 | 434.50 | 5,509 |
| 2026-09-07 | 433.01 | 444.89 | 432.12 | 436.36 | 436.36 | 5,049 |
| 2026-09-04 | 447.97 | 447.97 | 438.52 | 440.46 | 440.46 | 3,703 |
| 2026-09-03 | 454.80 | 454.80 | 439.50 | 444.55 | 444.55 | 5,327 |
| 2026-09-02 | 450.01 | 458.89 | 439.80 | 444.60 | 444.60 | 21,015 |
| 2026-09-01 | 462.00 | 462.00 | 450.00 | 452.00 | 452.00 | 12,406 |
| 2026-08-31 | 452.14 | 469.00 | 450.50 | 456.35 | 456.35 | 25,643 |
| 2026-08-28 | 460.11 | 472.50 | 456.00 | 460.36 | 460.36 | 9,526 |
| 2026-08-27 | 470.00 | 475.00 | 465.01 | 469.61 | 469.61 | 7,856 |
| 2026-08-25 | 472.00 | 479.00 | 465.00 | 469.71 | 469.71 | 24,940 |
| 2026-08-24 | 461.50 | 475.00 | 460.00 | 469.98 | 469.98 | 21,939 |
| 2026-08-21 | 466.12 | 469.00 | 456.03 | 459.22 | 459.22 | 10,603 |
| 2026-08-20 | 453.50 | 495.90 | 447.60 | 464.46 | 464.46 | 138,140 |
| 2026-08-19 | 454.49 | 454.49 | 446.20 | 450.82 | 450.82 | 2,825 |
| 2026-08-18 | 455.00 | 459.65 | 448.00 | 450.00 | 450.00 | 10,051 |
| 2026-08-17 | 456.13 | 462.00 | 451.78 | 453.51 | 453.51 | 20,952 |
| 2026-08-13 | 462.00 | 462.00 | 453.15 | 458.64 | 458.64 | 3,225 |
| 2026-08-12 | 455.00 | 462.88 | 451.30 | 454.72 | 454.72 | 10,498 |
| 2026-08-11 | 459.49 | 459.49 | 453.02 | 455.01 | 455.01 | 3,190 |
| 2026-08-10 | 454.50 | 460.00 | 452.01 | 455.40 | 455.40 | 7,837 |
| 2026-08-07 | 456.05 | 460.98 | 451.11 | 454.33 | 454.33 | 7,952 |
| 2026-08-06 | 456.11 | 460.95 | 456.11 | 457.76 | 457.76 | 15,996 |
| 2026-08-05 | 458.00 | 460.00 | 457.00 | 458.58 | 458.58 | 4,586 |
| 2026-08-04 | 462.00 | 462.00 | 456.03 | 457.51 | 457.51 | 4,311 |
| 2026-08-03 | 465.00 | 465.00 | 456.93 | 459.39 | 459.39 | 3,677 |
| 2026-07-31 | 456.05 | 464.00 | 456.02 | 456.92 | 456.92 | 9,311 |
| 2026-07-30 | 456.14 | 464.00 | 454.00 | 455.71 | 455.71 | 10,388 |
| 2026-07-29 | 466.00 | 466.00 | 454.02 | 459.89 | 459.89 | 33,188 |
| 2026-07-28 | 465.00 | 473.00 | 454.00 | 456.08 | 456.08 | 39,937 |
| 2026-07-27 | 454.88 | 473.00 | 454.88 | 464.24 | 464.24 | 46,909 |
Page 1 of 16 · 920 trading daysOlder →
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.