Pakistan Oilfields Limited (PSX:POL)
Pakistan · Delayed Price · Currency is PKR 629.29
+8.88 (1.43%)
At close: Apr 1, 2026
Pakistan Oilfields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 629.00 | 640.00 | 620.00 | 629.29 | 629.29 | 1.43% | 195,984 |
| Mar 31, 2026 | 621.50 | 629.50 | 618.00 | 620.41 | 620.41 | 0.05% | 144,133 |
| Mar 30, 2026 | 629.00 | 637.00 | 615.00 | 620.10 | 620.10 | -1.07% | 200,632 |
| Mar 27, 2026 | 626.00 | 632.90 | 624.01 | 626.82 | 626.82 | -0.64% | 148,293 |
| Mar 26, 2026 | 639.99 | 642.00 | 628.00 | 630.88 | 630.88 | -1.47% | 151,206 |
| Mar 25, 2026 | 640.13 | 643.00 | 637.00 | 640.28 | 640.28 | 0.02% | 650,171 |
| Mar 24, 2026 | 640.00 | 646.00 | 636.25 | 640.13 | 640.13 | 0.43% | 370,642 |
| Mar 19, 2026 | 641.30 | 642.00 | 630.01 | 637.38 | 637.38 | -0.61% | 216,829 |
| Mar 18, 2026 | 623.00 | 645.50 | 615.01 | 641.30 | 641.30 | 3.65% | 429,005 |
| Mar 17, 2026 | 619.92 | 622.95 | 611.00 | 618.71 | 618.71 | 0.73% | 124,412 |
| Mar 16, 2026 | 621.56 | 627.00 | 611.00 | 614.21 | 614.21 | -1.18% | 207,317 |
| Mar 13, 2026 | 625.02 | 629.34 | 620.00 | 621.56 | 621.56 | -0.32% | 191,692 |
| Mar 12, 2026 | 620.00 | 630.50 | 610.56 | 623.58 | 623.58 | 0.38% | 178,746 |
| Mar 11, 2026 | 630.00 | 637.10 | 619.01 | 621.25 | 621.25 | -1.25% | 153,028 |
| Mar 10, 2026 | 640.00 | 650.00 | 626.00 | 629.12 | 629.12 | -0.10% | 796,640 |
| Mar 9, 2026 | 649.99 | 650.00 | 608.70 | 629.72 | 629.72 | -1.10% | 600,370 |
| Mar 6, 2026 | 652.37 | 653.50 | 635.00 | 636.72 | 636.72 | -6.16% | 501,900 |
| Mar 5, 2026 | 656.93 | 684.44 | 656.00 | 678.52 | 651.02 | 3.29% | 1,104,187 |
| Mar 4, 2026 | 663.78 | 667.99 | 655.00 | 656.93 | 630.31 | -1.03% | 537,854 |
| Mar 3, 2026 | 630.00 | 670.00 | 630.00 | 663.78 | 636.88 | 5.35% | 858,967 |
| Mar 2, 2026 | 620.00 | 651.00 | 620.00 | 630.10 | 604.56 | -4.19% | 1,123,362 |
| Feb 27, 2026 | 645.00 | 665.00 | 630.00 | 657.64 | 630.99 | 1.18% | 465,868 |
| Feb 26, 2026 | 642.00 | 650.99 | 634.00 | 649.95 | 623.61 | 2.33% | 623,918 |
| Feb 25, 2026 | 635.00 | 644.99 | 635.00 | 635.12 | 609.38 | -0.16% | 295,082 |
| Feb 24, 2026 | 626.00 | 639.99 | 620.01 | 636.13 | 610.35 | 2.76% | 539,973 |
| Feb 23, 2026 | 625.00 | 626.99 | 615.01 | 619.03 | 593.94 | -1.06% | 126,496 |
| Feb 20, 2026 | 617.00 | 629.99 | 608.00 | 625.65 | 600.29 | 1.40% | 477,056 |
| Feb 19, 2026 | 628.00 | 632.00 | 612.00 | 617.02 | 592.01 | -1.70% | 407,503 |
| Feb 18, 2026 | 640.00 | 640.00 | 626.30 | 627.70 | 602.26 | -1.01% | 1,715,833 |
| Feb 17, 2026 | 632.00 | 641.89 | 630.96 | 634.08 | 608.38 | -0.58% | 240,857 |
| Feb 16, 2026 | 638.00 | 644.88 | 632.06 | 637.80 | 611.95 | -0.17% | 231,723 |
| Feb 13, 2026 | 642.00 | 644.50 | 637.00 | 638.91 | 613.02 | -0.68% | 186,777 |
| Feb 12, 2026 | 649.00 | 651.99 | 640.00 | 643.27 | 617.20 | -1.01% | 177,591 |
| Feb 11, 2026 | 651.88 | 652.40 | 648.00 | 649.81 | 623.47 | 0.35% | 160,398 |
| Feb 10, 2026 | 650.00 | 652.40 | 646.01 | 647.53 | 621.29 | 0.17% | 89,563 |
| Feb 9, 2026 | 648.01 | 655.50 | 643.80 | 646.40 | 620.20 | -0.23% | 304,210 |
| Feb 6, 2026 | 653.00 | 653.80 | 645.00 | 647.87 | 621.61 | -0.92% | 122,311 |
| Feb 4, 2026 | 651.65 | 657.00 | 648.00 | 653.89 | 627.39 | 0.34% | 221,081 |
| Feb 3, 2026 | 653.30 | 663.00 | 649.00 | 651.65 | 625.24 | -0.24% | 322,646 |
| Feb 2, 2026 | 646.00 | 656.00 | 637.91 | 653.25 | 626.77 | 1.34% | 528,116 |
| Jan 30, 2026 | 650.00 | 661.01 | 640.00 | 644.61 | 618.48 | -1.47% | 981,958 |
| Jan 29, 2026 | 676.90 | 677.00 | 647.00 | 654.23 | 627.71 | -3.01% | 1,023,309 |
| Jan 28, 2026 | 664.07 | 678.74 | 664.07 | 674.53 | 647.19 | 2.08% | 1,484,802 |
| Jan 27, 2026 | 659.00 | 664.50 | 654.25 | 660.76 | 633.98 | - | 297,406 |
| Jan 26, 2026 | 671.18 | 674.50 | 659.19 | 660.78 | 634.00 | -1.55% | 1,023,131 |
| Jan 23, 2026 | 631.16 | 684.50 | 630.26 | 671.18 | 643.98 | 7.05% | 3,613,948 |
| Jan 22, 2026 | 626.25 | 632.34 | 625.98 | 627.00 | 601.59 | 0.13% | 798,426 |
| Jan 21, 2026 | 627.50 | 634.00 | 625.15 | 626.16 | 600.78 | -0.18% | 2,245,559 |
| Jan 20, 2026 | 634.00 | 634.00 | 625.99 | 627.31 | 601.89 | -0.59% | 518,542 |
| Jan 19, 2026 | 628.01 | 632.00 | 625.00 | 631.06 | 605.48 | 0.58% | 2,447,068 |