Pakistan Oilfields Limited (PSX:POL)
Pakistan · Delayed Price · Currency is PKR 681.23
-5.71 (-0.83%)
At close: Sep 12, 2025
Pakistan Oilfields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 687.00 | 689.00 | 680.20 | 681.23 | 681.23 | -0.83% | 213,694 |
| Sep 11, 2025 | 688.00 | 693.90 | 686.06 | 686.94 | 686.94 | -0.10% | 243,454 |
| Sep 10, 2025 | 681.00 | 696.00 | 679.00 | 687.63 | 687.63 | 1.07% | 497,338 |
| Sep 9, 2025 | 676.10 | 684.00 | 674.00 | 680.32 | 680.32 | 0.72% | 332,240 |
| Sep 8, 2025 | 674.00 | 679.99 | 674.00 | 675.43 | 675.43 | 0.34% | 377,251 |
| Sep 5, 2025 | 661.26 | 674.99 | 661.00 | 673.13 | 673.13 | 1.80% | 382,263 |
| Sep 4, 2025 | 657.01 | 662.00 | 653.00 | 661.25 | 661.25 | 0.64% | 173,224 |
| Sep 3, 2025 | 658.00 | 659.00 | 656.03 | 657.07 | 657.07 | -0.10% | 195,529 |
| Sep 2, 2025 | 659.00 | 659.98 | 655.83 | 657.71 | 657.71 | -0.23% | 160,920 |
| Sep 1, 2025 | 663.58 | 667.00 | 656.60 | 659.24 | 659.24 | -0.30% | 266,558 |
| Aug 29, 2025 | 661.00 | 669.00 | 660.90 | 661.21 | 661.21 | -0.07% | 234,993 |
| Aug 28, 2025 | 663.00 | 663.99 | 657.00 | 661.70 | 661.70 | 0.94% | 123,361 |
| Aug 27, 2025 | 660.00 | 664.99 | 654.50 | 655.56 | 655.56 | -0.50% | 172,221 |
| Aug 26, 2025 | 647.99 | 665.00 | 646.98 | 658.86 | 658.86 | 1.82% | 417,761 |
| Aug 25, 2025 | 649.55 | 651.98 | 646.90 | 647.07 | 647.07 | -0.31% | 74,877 |
| Aug 22, 2025 | 648.70 | 653.50 | 647.90 | 649.08 | 649.08 | 0.06% | 114,063 |
| Aug 21, 2025 | 651.00 | 655.00 | 646.00 | 648.70 | 648.70 | -0.21% | 157,023 |
| Aug 20, 2025 | 646.03 | 651.00 | 645.50 | 650.05 | 650.05 | 0.62% | 185,066 |
| Aug 19, 2025 | 647.99 | 649.00 | 644.25 | 646.03 | 646.03 | -0.14% | 112,335 |
| Aug 18, 2025 | 643.00 | 649.90 | 641.06 | 646.91 | 646.91 | 0.63% | 186,117 |
| Aug 15, 2025 | 647.00 | 648.00 | 640.01 | 642.89 | 642.89 | -0.22% | 268,127 |
| Aug 13, 2025 | 647.00 | 648.00 | 643.76 | 644.30 | 644.30 | -0.14% | 264,794 |
| Aug 12, 2025 | 640.00 | 647.00 | 638.49 | 645.19 | 645.19 | 1.13% | 810,084 |
| Aug 11, 2025 | 639.10 | 653.99 | 636.95 | 637.95 | 637.95 | -0.10% | 1,244,879 |
| Aug 8, 2025 | 647.11 | 652.00 | 636.20 | 638.60 | 638.60 | -1.32% | 278,310 |
| Aug 7, 2025 | 650.00 | 650.00 | 644.00 | 647.11 | 647.11 | -0.17% | 204,322 |
| Aug 6, 2025 | 649.46 | 654.50 | 645.13 | 648.19 | 648.19 | -0.19% | 168,210 |
| Aug 5, 2025 | 649.60 | 651.99 | 641.20 | 649.45 | 649.45 | -0.02% | 210,328 |
| Aug 4, 2025 | 660.00 | 663.00 | 648.00 | 649.60 | 649.60 | -0.88% | 557,948 |
| 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 |