Oilboy Energy Limited (PSX:OBOY)
Pakistan · Delayed Price · Currency is PKR 11.21
-0.49 (-4.19%)
At close: Dec 19, 2025
Oilboy Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 11.95 | 11.95 | 11.03 | 11.21 | 11.21 | -4.19% | 1,575,571 |
| Dec 18, 2025 | 12.01 | 12.32 | 11.40 | 11.70 | 11.70 | -2.34% | 2,702,146 |
| Dec 17, 2025 | 11.75 | 12.59 | 11.40 | 11.98 | 11.98 | 3.54% | 8,099,221 |
| Dec 16, 2025 | 11.09 | 11.67 | 10.81 | 11.57 | 11.57 | 9.05% | 11,794,180 |
| Dec 15, 2025 | 9.93 | 10.61 | 9.68 | 10.61 | 10.61 | 10.41% | 9,011,760 |
| Dec 12, 2025 | 9.40 | 10.01 | 9.30 | 9.61 | 9.61 | 2.89% | 4,926,224 |
| Dec 11, 2025 | 9.30 | 9.42 | 9.23 | 9.34 | 9.34 | 0.21% | 657,088 |
| Dec 10, 2025 | 9.48 | 9.48 | 9.25 | 9.32 | 9.32 | -0.11% | 256,933 |
| Dec 9, 2025 | 9.45 | 9.70 | 9.20 | 9.33 | 9.33 | 0.76% | 883,208 |
| Dec 8, 2025 | 9.21 | 9.46 | 9.16 | 9.26 | 9.26 | -0.86% | 311,983 |
| Dec 5, 2025 | 9.68 | 9.70 | 9.30 | 9.34 | 9.34 | -0.53% | 712,104 |
| Dec 4, 2025 | 9.03 | 9.60 | 9.00 | 9.39 | 9.39 | 2.85% | 1,049,602 |
| Dec 3, 2025 | 9.29 | 9.35 | 8.95 | 9.13 | 9.13 | -1.62% | 782,866 |
| Dec 2, 2025 | 9.61 | 9.68 | 9.21 | 9.28 | 9.28 | -6.07% | 2,501,272 |
| Dec 1, 2025 | 9.80 | 10.10 | 9.70 | 9.88 | 9.88 | 1.75% | 2,541,670 |
| Nov 28, 2025 | 9.51 | 10.15 | 9.51 | 9.71 | 9.71 | 2.75% | 2,500,715 |
| Nov 27, 2025 | 9.25 | 9.83 | 9.25 | 9.45 | 9.45 | 1.72% | 2,189,762 |
| Nov 26, 2025 | 9.40 | 9.70 | 9.03 | 9.29 | 9.29 | -1.17% | 2,092,593 |
| Nov 25, 2025 | 10.19 | 10.35 | 9.27 | 9.40 | 9.40 | -4.67% | 6,147,707 |
| Nov 24, 2025 | 9.40 | 10.35 | 9.20 | 9.86 | 9.86 | 4.78% | 5,294,201 |
| Nov 21, 2025 | 10.19 | 10.30 | 9.20 | 9.41 | 9.41 | -1.47% | 7,687,832 |
| Nov 20, 2025 | 8.65 | 9.55 | 8.64 | 9.55 | 9.55 | 11.70% | 5,450,444 |
| Nov 19, 2025 | 9.65 | 10.35 | 8.41 | 8.55 | 8.55 | -9.14% | 11,897,050 |
| Nov 18, 2025 | 8.48 | 9.41 | 8.35 | 9.41 | 9.41 | 11.89% | 2,210,086 |
| Nov 17, 2025 | 8.28 | 8.50 | 8.28 | 8.41 | 8.41 | 1.57% | 316,807 |
| Nov 14, 2025 | 8.29 | 8.39 | 8.21 | 8.28 | 8.28 | 0.61% | 146,486 |
| Nov 13, 2025 | 8.37 | 8.92 | 8.12 | 8.23 | 8.23 | -1.67% | 1,197,931 |
| Nov 12, 2025 | 8.50 | 8.65 | 8.12 | 8.37 | 8.37 | -1.53% | 241,996 |
| Nov 11, 2025 | 8.53 | 9.00 | 8.31 | 8.50 | 8.50 | -0.35% | 313,808 |
| Nov 10, 2025 | 8.75 | 8.75 | 8.50 | 8.53 | 8.53 | -2.40% | 307,525 |
| Nov 7, 2025 | 8.66 | 8.94 | 8.63 | 8.74 | 8.74 | -0.57% | 115,812 |
| Nov 6, 2025 | 8.90 | 9.47 | 8.73 | 8.79 | 8.79 | -1.01% | 744,852 |
| Nov 5, 2025 | 9.15 | 9.55 | 8.51 | 8.88 | 8.88 | -2.74% | 1,122,147 |
| Nov 4, 2025 | 8.24 | 9.17 | 8.06 | 9.13 | 9.13 | 11.75% | 1,483,384 |
| Nov 3, 2025 | 8.51 | 8.51 | 7.97 | 8.17 | 8.17 | -4.22% | 1,272,102 |
| Oct 31, 2025 | 9.00 | 9.08 | 8.48 | 8.53 | 8.53 | -2.96% | 1,046,085 |
| Oct 30, 2025 | 9.05 | 9.25 | 8.75 | 8.79 | 8.79 | -1.01% | 151,665 |
| Oct 29, 2025 | 9.30 | 9.30 | 8.85 | 8.88 | 8.88 | -1.99% | 123,226 |
| Oct 28, 2025 | 9.30 | 9.40 | 9.00 | 9.06 | 9.06 | 0.33% | 101,274 |
| Oct 27, 2025 | 9.38 | 9.39 | 8.98 | 9.03 | 9.03 | -1.31% | 568,557 |
| Oct 24, 2025 | 9.65 | 9.65 | 9.06 | 9.15 | 9.15 | -2.14% | 205,800 |
| Oct 23, 2025 | 9.50 | 9.80 | 9.30 | 9.35 | 9.35 | 0.75% | 1,252,922 |
| Oct 22, 2025 | 9.47 | 9.59 | 9.02 | 9.28 | 9.28 | -2.11% | 219,740 |
| Oct 21, 2025 | 9.62 | 9.80 | 9.45 | 9.48 | 9.48 | -1.46% | 186,782 |
| Oct 20, 2025 | 9.99 | 9.99 | 9.50 | 9.62 | 9.62 | 0.10% | 164,286 |
| Oct 17, 2025 | 10.10 | 10.10 | 9.50 | 9.61 | 9.61 | -3.71% | 420,116 |
| Oct 16, 2025 | 10.00 | 10.24 | 9.65 | 9.98 | 9.98 | 0.60% | 149,049 |
| Oct 15, 2025 | 10.13 | 10.13 | 9.80 | 9.92 | 9.92 | 0.30% | 182,544 |
| Oct 14, 2025 | 9.70 | 10.19 | 9.50 | 9.89 | 9.89 | 4.55% | 303,504 |
| Oct 13, 2025 | 9.95 | 9.95 | 9.41 | 9.46 | 9.46 | -5.68% | 222,169 |