Pakistan Oilfields Limited (PSX:POL)
Pakistan · Delayed Price · Currency is PKR 642.80
+0.45 (0.07%)
At close: Jan 9, 2026
Pakistan Oilfields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 640.00 | 645.50 | 636.99 | 642.80 | 642.80 | 0.07% | 415,782 |
| Jan 8, 2026 | 641.00 | 646.00 | 639.02 | 642.35 | 642.35 | 0.16% | 402,371 |
| Jan 7, 2026 | 645.00 | 648.00 | 637.26 | 641.32 | 641.32 | -0.35% | 222,278 |
| Jan 6, 2026 | 629.70 | 644.99 | 625.01 | 643.56 | 643.56 | 2.21% | 339,424 |
| Jan 5, 2026 | 624.99 | 635.00 | 624.99 | 629.64 | 629.64 | 1.18% | 269,183 |
| Jan 2, 2026 | 614.00 | 624.80 | 614.00 | 622.32 | 622.32 | 1.27% | 189,484 |
| Jan 1, 2026 | 610.00 | 616.00 | 607.00 | 614.51 | 614.51 | 0.99% | 128,535 |
| Dec 31, 2025 | 606.00 | 609.95 | 606.00 | 608.51 | 608.51 | 0.18% | 75,207 |
| Dec 30, 2025 | 604.50 | 610.00 | 604.50 | 607.41 | 607.41 | 0.52% | 151,597 |
| Dec 29, 2025 | 612.00 | 612.00 | 600.06 | 604.24 | 604.24 | -0.80% | 387,313 |
| Dec 26, 2025 | 608.00 | 610.01 | 605.90 | 609.14 | 609.14 | 0.09% | 106,037 |
| Dec 24, 2025 | 611.58 | 611.58 | 608.00 | 608.62 | 608.62 | 0.03% | 95,220 |
| Dec 23, 2025 | 603.00 | 613.00 | 603.00 | 608.41 | 608.41 | -0.33% | 90,438 |
| Dec 22, 2025 | 611.10 | 615.99 | 610.00 | 610.45 | 610.45 | -0.11% | 86,211 |
| Dec 19, 2025 | 615.51 | 617.52 | 610.00 | 611.10 | 611.10 | -0.68% | 128,068 |
| Dec 18, 2025 | 617.00 | 618.00 | 611.00 | 615.28 | 615.28 | 0.17% | 284,629 |
| Dec 17, 2025 | 618.00 | 619.99 | 613.50 | 614.25 | 614.25 | -0.52% | 257,534 |
| Dec 16, 2025 | 625.00 | 625.56 | 616.76 | 617.47 | 617.47 | -0.75% | 157,423 |
| Dec 15, 2025 | 623.00 | 624.48 | 619.60 | 622.16 | 622.16 | 0.43% | 87,526 |
| Dec 12, 2025 | 618.00 | 620.97 | 615.00 | 619.52 | 619.52 | 0.41% | 151,585 |
| Dec 11, 2025 | 615.01 | 620.50 | 615.01 | 617.01 | 617.01 | -0.62% | 68,222 |
| Dec 10, 2025 | 622.00 | 623.89 | 620.50 | 620.89 | 620.89 | 0.19% | 81,879 |
| Dec 9, 2025 | 619.00 | 620.98 | 618.01 | 619.70 | 619.70 | 0.38% | 93,106 |
| Dec 8, 2025 | 619.99 | 619.99 | 614.10 | 617.33 | 617.33 | 0.22% | 68,833 |
| Dec 5, 2025 | 623.00 | 623.00 | 615.00 | 616.00 | 616.00 | 0.15% | 171,014 |
| Dec 4, 2025 | 616.00 | 618.00 | 612.10 | 615.08 | 615.08 | -0.19% | 62,023 |
| Dec 3, 2025 | 622.87 | 625.01 | 614.00 | 616.26 | 616.26 | -1.06% | 181,765 |
| Dec 2, 2025 | 621.00 | 626.49 | 615.20 | 622.86 | 622.86 | 0.43% | 163,178 |
| Dec 1, 2025 | 620.01 | 624.20 | 618.65 | 620.21 | 620.21 | 0.26% | 103,174 |
| Nov 28, 2025 | 616.96 | 620.03 | 614.01 | 618.58 | 618.58 | 0.73% | 133,475 |
| Nov 27, 2025 | 608.01 | 615.00 | 607.00 | 614.08 | 614.08 | 1.03% | 97,540 |
| Nov 26, 2025 | 605.25 | 611.45 | 605.25 | 607.82 | 607.82 | -0.30% | 154,113 |
| Nov 25, 2025 | 603.00 | 611.00 | 603.00 | 609.63 | 609.63 | 1.10% | 273,875 |
| Nov 24, 2025 | 618.10 | 621.50 | 602.00 | 602.99 | 602.99 | -2.44% | 470,818 |
| Nov 21, 2025 | 625.00 | 625.50 | 615.99 | 618.10 | 618.10 | -0.65% | 190,339 |
| Nov 20, 2025 | 635.00 | 635.00 | 619.00 | 622.17 | 622.17 | -0.78% | 159,593 |
| Nov 19, 2025 | 626.00 | 638.00 | 625.50 | 627.06 | 627.06 | 0.32% | 326,665 |
| Nov 18, 2025 | 613.70 | 628.17 | 608.10 | 625.08 | 625.08 | 1.94% | 315,862 |
| Nov 17, 2025 | 614.00 | 618.00 | 601.00 | 613.17 | 613.17 | 0.27% | 234,226 |
| Nov 14, 2025 | 595.01 | 614.00 | 595.01 | 611.51 | 611.51 | 2.39% | 285,187 |
| Nov 13, 2025 | 595.98 | 598.00 | 593.70 | 597.23 | 597.23 | 0.60% | 119,200 |
| Nov 12, 2025 | 590.65 | 598.00 | 587.02 | 593.66 | 593.66 | 0.65% | 128,883 |
| Nov 11, 2025 | 595.05 | 596.00 | 587.52 | 589.85 | 589.85 | -0.95% | 287,160 |
| Nov 10, 2025 | 598.90 | 598.90 | 593.00 | 595.50 | 595.50 | 0.40% | 131,768 |
| Nov 7, 2025 | 592.20 | 595.98 | 587.01 | 593.10 | 593.10 | 0.38% | 135,183 |
| Nov 6, 2025 | 596.99 | 596.99 | 590.00 | 590.86 | 590.86 | -0.19% | 83,496 |
| Nov 5, 2025 | 594.88 | 600.00 | 590.75 | 591.96 | 591.96 | -0.49% | 217,047 |
| Nov 4, 2025 | 602.00 | 605.00 | 594.00 | 594.88 | 594.88 | -0.92% | 259,726 |
| Nov 3, 2025 | 600.00 | 613.00 | 595.00 | 600.43 | 600.43 | 0.91% | 277,330 |
| Oct 31, 2025 | 592.90 | 600.00 | 584.76 | 595.01 | 595.01 | 0.79% | 351,344 |