Pakistan Oilfields Limited (PSX:POL)
Pakistan · Delayed Price · Currency is PKR 683.91
+1.67 (0.24%)
At close: Jul 21, 2026
Pakistan Oilfields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 704.00 | 704.00 | 695.30 | 698.10 | 698.10 | -0.31% | 89,989 |
| Jun 16, 2026 | 702.00 | 704.00 | 695.00 | 700.26 | 700.26 | 0.11% | 104,234 |
| Jun 15, 2026 | 703.75 | 710.00 | 695.00 | 699.48 | 699.48 | 0.31% | 352,223 |
| Jun 12, 2026 | 694.82 | 705.00 | 694.81 | 697.30 | 697.30 | 0.68% | 392,394 |
| Jun 11, 2026 | 677.00 | 694.89 | 677.00 | 692.59 | 692.59 | 1.87% | 334,297 |
| Jun 10, 2026 | 675.05 | 682.90 | 673.25 | 679.87 | 679.87 | 0.71% | 233,172 |
| Jun 9, 2026 | 675.00 | 677.00 | 673.16 | 675.05 | 675.05 | 0.03% | 80,979 |
| Jun 8, 2026 | 670.00 | 676.99 | 665.03 | 674.84 | 674.84 | -0.25% | 63,722 |
| Jun 5, 2026 | 676.50 | 679.90 | 674.50 | 676.54 | 676.54 | 0.25% | 128,130 |
| Jun 4, 2026 | 672.00 | 675.00 | 671.50 | 674.87 | 674.87 | 0.53% | 81,212 |
| Jun 3, 2026 | 671.00 | 672.25 | 667.07 | 671.28 | 671.28 | 0.05% | 112,526 |
| Jun 2, 2026 | 667.00 | 673.00 | 667.00 | 670.92 | 670.92 | 0.51% | 152,339 |
| Jun 1, 2026 | 664.18 | 671.45 | 663.20 | 667.52 | 667.52 | 0.50% | 125,311 |
| May 29, 2026 | 660.00 | 667.02 | 659.33 | 664.18 | 664.18 | 0.66% | 148,353 |
| May 25, 2026 | 661.99 | 662.74 | 657.30 | 659.82 | 659.82 | 0.28% | 257,990 |
| May 22, 2026 | 660.99 | 660.99 | 657.00 | 657.95 | 657.95 | -0.10% | 295,785 |
| May 21, 2026 | 659.01 | 663.74 | 657.00 | 658.63 | 658.63 | -0.06% | 167,285 |
| May 20, 2026 | 661.00 | 661.00 | 656.60 | 659.01 | 659.01 | -0.11% | 81,007 |
| May 19, 2026 | 655.00 | 662.62 | 655.00 | 659.72 | 659.72 | 0.62% | 91,566 |
| May 18, 2026 | 660.00 | 660.00 | 655.00 | 655.66 | 655.66 | -0.73% | 99,627 |
| May 15, 2026 | 656.00 | 662.00 | 655.16 | 660.51 | 660.51 | 0.57% | 97,823 |
| May 14, 2026 | 656.16 | 660.00 | 656.16 | 656.76 | 656.76 | -0.43% | 74,852 |
| May 13, 2026 | 655.10 | 660.00 | 654.50 | 659.62 | 659.62 | 0.36% | 168,427 |
| May 12, 2026 | 658.40 | 660.00 | 656.51 | 657.28 | 657.28 | -0.17% | 36,825 |
| May 11, 2026 | 657.10 | 660.95 | 654.00 | 658.41 | 658.41 | 0.13% | 62,274 |
| May 8, 2026 | 663.47 | 663.47 | 656.79 | 657.58 | 657.58 | -0.89% | 170,874 |
| May 7, 2026 | 667.00 | 668.50 | 662.00 | 663.47 | 663.47 | -0.02% | 215,894 |
| May 6, 2026 | 667.97 | 674.00 | 661.50 | 663.60 | 663.60 | 0.20% | 541,367 |