Pakistan Oilfields Limited (PSX:POL)
Pakistan · Delayed Price · Currency is PKR 730.04
-4.52 (-0.62%)
At close: Sep 1, 2026
Pakistan Oilfields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 736.00 | 737.68 | 729.03 | 730.04 | 730.04 | -0.62% | 205,978 |
| Aug 31, 2026 | 739.00 | 742.00 | 732.85 | 734.56 | 734.56 | -0.65% | 194,446 |
| Aug 28, 2026 | 750.00 | 750.99 | 738.50 | 739.40 | 739.40 | -1.08% | 439,594 |
| Aug 27, 2026 | 748.00 | 765.00 | 745.00 | 747.47 | 747.47 | 3.40% | 1,261,270 |
| Aug 25, 2026 | 723.90 | 724.99 | 717.00 | 722.89 | 722.89 | 0.48% | 214,891 |
| Aug 24, 2026 | 724.99 | 726.00 | 715.00 | 719.41 | 719.41 | 0.22% | 530,713 |
| Aug 21, 2026 | 719.98 | 719.98 | 709.00 | 717.80 | 717.80 | -0.03% | 378,874 |
| Aug 20, 2026 | 715.12 | 720.09 | 714.30 | 718.04 | 718.04 | 0.41% | 204,478 |
| Aug 19, 2026 | 716.00 | 721.88 | 712.50 | 715.12 | 715.12 | -0.32% | 196,704 |
| Aug 18, 2026 | 722.00 | 723.00 | 715.05 | 717.39 | 717.39 | -0.60% | 182,526 |
| Aug 17, 2026 | 722.49 | 722.50 | 716.80 | 721.70 | 721.70 | 0.75% | 293,780 |
| Aug 13, 2026 | 730.00 | 730.00 | 710.01 | 716.34 | 716.34 | -1.11% | 344,685 |
| Aug 12, 2026 | 695.01 | 728.00 | 695.01 | 724.40 | 724.40 | 3.36% | 913,117 |
| Aug 11, 2026 | 695.00 | 705.00 | 694.50 | 700.88 | 700.88 | 0.84% | 755,727 |
| Aug 10, 2026 | 691.87 | 699.00 | 691.87 | 695.02 | 695.02 | 0.93% | 337,115 |
| Aug 7, 2026 | 691.49 | 693.50 | 687.50 | 688.63 | 688.63 | -0.16% | 459,007 |
| Aug 6, 2026 | 690.00 | 692.80 | 688.00 | 689.72 | 689.72 | 0.21% | 315,522 |
| Aug 5, 2026 | 690.10 | 692.00 | 687.60 | 688.27 | 688.27 | 0.04% | 214,870 |
| Aug 4, 2026 | 692.70 | 692.70 | 687.01 | 688.01 | 688.01 | 0.01% | 261,886 |
| Aug 3, 2026 | 690.00 | 694.00 | 687.00 | 687.97 | 687.97 | 0.14% | 135,900 |
| Jul 31, 2026 | 683.00 | 693.00 | 683.00 | 686.98 | 686.98 | 0.58% | 163,661 |
| Jul 30, 2026 | 680.00 | 686.00 | 680.00 | 683.00 | 683.00 | -0.35% | 99,390 |
| Jul 29, 2026 | 683.00 | 686.00 | 682.00 | 685.41 | 685.41 | 0.18% | 75,016 |
| Jul 28, 2026 | 685.95 | 687.50 | 682.25 | 684.19 | 684.19 | 0.29% | 103,303 |
| Jul 27, 2026 | 679.80 | 684.50 | 676.00 | 682.24 | 682.24 | 1.82% | 90,176 |
| Jul 24, 2026 | 672.10 | 675.00 | 668.20 | 670.02 | 670.02 | -0.31% | 130,346 |
| Jul 23, 2026 | 677.49 | 680.97 | 671.00 | 672.12 | 672.12 | -0.54% | 97,568 |
| Jul 22, 2026 | 683.91 | 687.99 | 675.00 | 675.75 | 675.75 | -1.19% | 219,152 |
| Jul 21, 2026 | 682.24 | 688.00 | 682.24 | 683.91 | 683.91 | 0.24% | 84,204 |
| Jul 20, 2026 | 678.25 | 682.74 | 674.66 | 682.24 | 682.24 | 0.45% | 37,631 |
| Jul 17, 2026 | 680.26 | 682.48 | 678.01 | 679.21 | 679.21 | -0.51% | 123,537 |
| Jul 16, 2026 | 678.87 | 683.97 | 678.87 | 682.67 | 682.67 | 0.98% | 79,451 |
| Jul 15, 2026 | 675.50 | 681.00 | 675.50 | 676.06 | 676.06 | 0.08% | 102,089 |
| Jul 14, 2026 | 679.50 | 679.50 | 674.00 | 675.53 | 675.53 | -0.62% | 182,948 |
| Jul 13, 2026 | 680.01 | 684.90 | 679.01 | 679.72 | 679.72 | -0.41% | 96,455 |
| Jul 10, 2026 | 682.00 | 686.00 | 681.00 | 682.49 | 682.49 | -0.05% | 338,493 |
| Jul 9, 2026 | 679.99 | 684.00 | 678.50 | 682.80 | 682.80 | -0.09% | 127,512 |
| Jul 8, 2026 | 685.00 | 689.00 | 682.00 | 683.42 | 683.42 | -0.26% | 172,060 |
| Jul 7, 2026 | 687.00 | 690.00 | 684.20 | 685.22 | 685.22 | 0.02% | 141,271 |
| Jul 6, 2026 | 685.80 | 688.00 | 683.05 | 685.05 | 685.05 | -0.11% | 321,617 |
| Jul 3, 2026 | 687.00 | 687.00 | 683.85 | 685.80 | 685.80 | 0.03% | 112,344 |
| Jul 2, 2026 | 692.00 | 692.00 | 685.03 | 685.61 | 685.61 | -0.33% | 152,251 |
| Jul 1, 2026 | 687.00 | 693.00 | 686.00 | 687.90 | 687.90 | - | 160,000 |
| Jun 30, 2026 | 695.00 | 698.00 | 686.88 | 687.91 | 687.91 | -0.71% | 161,748 |
| Jun 29, 2026 | 693.00 | 705.90 | 692.00 | 692.82 | 692.82 | 0.12% | 306,920 |
| Jun 24, 2026 | 691.12 | 695.00 | 687.00 | 691.99 | 691.99 | 0.33% | 183,372 |
| Jun 23, 2026 | 691.00 | 696.00 | 684.00 | 689.72 | 689.72 | 0.38% | 224,233 |
| Jun 22, 2026 | 695.00 | 699.00 | 685.00 | 687.08 | 687.08 | -0.96% | 94,430 |
| Jun 19, 2026 | 697.60 | 700.00 | 683.03 | 693.77 | 693.77 | -0.74% | 99,109 |
| Jun 18, 2026 | 700.00 | 701.00 | 695.85 | 698.93 | 698.93 | 0.12% | 170,803 |