Pakistan Oilfields Limited (PSX:POL)
Pakistan · Delayed Price · Currency is PKR 655.37
+7.01 (1.08%)
At close: Aug 1, 2025
Pakistan Oilfields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 645.00 | 659.88 | 638.00 | 655.37 | 655.37 | 1.08% | 581,404 |
| Jul 31, 2025 | 620.00 | 669.48 | 620.00 | 648.36 | 648.36 | 5.02% | 813,579 |
| Jul 30, 2025 | 615.00 | 619.99 | 614.01 | 617.36 | 617.36 | 0.04% | 115,876 |
| Jul 29, 2025 | 615.99 | 620.00 | 610.75 | 617.09 | 617.09 | 0.91% | 351,397 |
| Jul 28, 2025 | 615.00 | 616.00 | 610.00 | 611.50 | 611.50 | -0.52% | 129,017 |
| Jul 25, 2025 | 613.00 | 618.00 | 613.00 | 614.72 | 614.72 | -0.07% | 213,697 |
| Jul 24, 2025 | 610.00 | 617.00 | 610.00 | 615.18 | 615.18 | 0.85% | 207,958 |
| Jul 23, 2025 | 611.88 | 612.00 | 607.00 | 610.02 | 610.02 | 0.24% | 346,952 |
| Jul 22, 2025 | 605.01 | 609.70 | 605.00 | 608.55 | 608.55 | 0.67% | 230,948 |
| Jul 21, 2025 | 604.76 | 607.00 | 603.50 | 604.50 | 604.50 | -0.04% | 324,183 |
| Jul 18, 2025 | 607.00 | 611.00 | 604.00 | 604.76 | 604.76 | -0.20% | 250,484 |
| Jul 17, 2025 | 603.37 | 610.00 | 602.00 | 605.97 | 605.97 | 0.43% | 146,409 |
| Jul 16, 2025 | 608.33 | 608.33 | 601.11 | 603.37 | 603.37 | -0.13% | 81,323 |
| Jul 15, 2025 | 605.73 | 613.47 | 602.00 | 604.18 | 604.18 | -0.26% | 241,475 |
| Jul 14, 2025 | 605.45 | 606.51 | 601.01 | 605.73 | 605.73 | 0.30% | 168,066 |
| Jul 11, 2025 | 599.99 | 604.00 | 586.36 | 603.94 | 603.94 | 0.98% | 122,076 |
| Jul 10, 2025 | 599.33 | 603.00 | 596.00 | 598.06 | 598.06 | -0.21% | 76,368 |
| Jul 9, 2025 | 601.04 | 601.04 | 598.00 | 599.31 | 599.31 | -0.01% | 66,570 |
| Jul 8, 2025 | 601.50 | 603.00 | 598.00 | 599.35 | 599.35 | -0.26% | 114,229 |
| Jul 7, 2025 | 603.50 | 605.00 | 598.13 | 600.89 | 600.89 | 0.23% | 249,853 |
| Jul 4, 2025 | 595.33 | 604.00 | 591.99 | 599.53 | 599.53 | 0.71% | 141,236 |
| Jul 3, 2025 | 595.00 | 600.00 | 590.00 | 595.33 | 595.33 | -0.22% | 215,201 |
| Jul 2, 2025 | 600.00 | 605.00 | 594.05 | 596.66 | 596.66 | -0.37% | 328,065 |
| Jul 1, 2025 | 591.41 | 602.00 | 591.00 | 598.88 | 598.88 | 1.48% | 375,906 |
| Jun 30, 2025 | 577.77 | 595.00 | 571.00 | 590.17 | 590.17 | 3.48% | 501,848 |
| Jun 27, 2025 | 540.98 | 573.00 | 537.81 | 570.32 | 570.32 | 6.06% | 845,681 |
| Jun 26, 2025 | 542.40 | 545.45 | 536.52 | 537.72 | 537.72 | -0.70% | 195,494 |
| Jun 25, 2025 | 540.11 | 541.99 | 540.00 | 541.50 | 541.50 | 0.26% | 257,527 |
| Jun 24, 2025 | 539.90 | 541.90 | 537.00 | 540.11 | 540.11 | 1.02% | 1,205,993 |
| Jun 23, 2025 | 536.48 | 537.00 | 529.00 | 534.68 | 534.68 | -0.34% | 277,704 |
| Jun 20, 2025 | 538.10 | 542.00 | 535.50 | 536.48 | 536.48 | -0.57% | 150,209 |
| Jun 19, 2025 | 540.00 | 543.00 | 538.01 | 539.57 | 539.57 | -0.04% | 124,777 |
| Jun 18, 2025 | 540.70 | 540.81 | 538.01 | 539.76 | 539.76 | -0.19% | 259,207 |
| Jun 17, 2025 | 542.00 | 543.00 | 539.48 | 540.81 | 540.81 | -0.22% | 213,701 |
| Jun 16, 2025 | 535.50 | 550.70 | 535.50 | 541.98 | 541.98 | -0.24% | 165,324 |
| Jun 13, 2025 | 536.50 | 547.00 | 525.00 | 543.29 | 543.29 | 1.16% | 595,674 |
| Jun 12, 2025 | 536.00 | 543.00 | 536.00 | 537.07 | 537.07 | 0.71% | 280,060 |
| Jun 11, 2025 | 533.00 | 535.96 | 529.00 | 533.27 | 533.27 | 0.56% | 406,971 |
| Jun 10, 2025 | 531.99 | 532.98 | 528.03 | 530.30 | 530.30 | -0.01% | 62,589 |
| Jun 5, 2025 | 527.99 | 531.48 | 526.25 | 530.37 | 530.37 | 0.80% | 81,472 |
| Jun 4, 2025 | 532.00 | 532.00 | 524.98 | 526.16 | 526.16 | -0.66% | 565,576 |
| Jun 3, 2025 | 529.99 | 534.00 | 525.00 | 529.67 | 529.67 | 0.79% | 226,248 |
| Jun 2, 2025 | 528.00 | 531.00 | 524.90 | 525.52 | 525.52 | -0.33% | 518,801 |
| May 30, 2025 | 536.49 | 540.00 | 526.09 | 527.25 | 527.25 | -1.31% | 204,629 |
| May 29, 2025 | 535.00 | 537.90 | 530.00 | 534.26 | 534.26 | 0.19% | 245,344 |
| May 27, 2025 | 539.99 | 539.99 | 532.80 | 533.26 | 533.26 | -0.34% | 61,615 |
| May 26, 2025 | 537.00 | 537.99 | 534.00 | 535.06 | 535.06 | -0.39% | 37,462 |
| May 23, 2025 | 538.80 | 540.98 | 535.74 | 537.16 | 537.16 | -0.23% | 43,724 |
| May 22, 2025 | 536.90 | 543.80 | 534.02 | 538.40 | 538.40 | 0.29% | 260,133 |
| May 21, 2025 | 533.62 | 538.70 | 532.11 | 536.86 | 536.86 | 0.40% | 72,642 |