Pakistan Oilfields Limited (PSX:POL)
Pakistan · Delayed Price · Currency is PKR 662.26
-3.83 (-0.57%)
At close: Oct 14, 2026
Pakistan Oilfields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 666.20 | 667.00 | 661.61 | 662.26 | 662.26 | -0.57% | 140,801 |
| Oct 13, 2026 | 673.03 | 673.03 | 665.01 | 666.09 | 666.09 | -1.03% | 263,796 |
| Oct 12, 2026 | 686.99 | 694.00 | 671.00 | 673.03 | 673.03 | -2.71% | 578,831 |
| Oct 9, 2026 | 762.45 | 766.00 | 760.00 | 764.29 | 691.79 | 0.63% | 393,031 |
| Oct 8, 2026 | 770.00 | 770.00 | 755.99 | 759.52 | 687.47 | -1.35% | 301,732 |
| Oct 7, 2026 | 770.00 | 770.49 | 767.00 | 769.91 | 696.88 | 0.20% | 363,175 |
| Oct 6, 2026 | 763.00 | 769.98 | 760.02 | 768.41 | 695.52 | 0.73% | 395,608 |
| Oct 5, 2026 | 755.00 | 763.50 | 755.00 | 762.87 | 690.50 | 1.16% | 428,457 |
| Oct 2, 2026 | 755.00 | 756.00 | 752.02 | 754.13 | 682.59 | 0.08% | 135,038 |
| Oct 1, 2026 | 756.32 | 758.00 | 753.00 | 753.52 | 682.04 | -0.20% | 167,398 |
| Sep 30, 2026 | 751.50 | 757.99 | 751.50 | 755.00 | 683.38 | 0.60% | 106,147 |
| Sep 29, 2026 | 753.00 | 759.50 | 748.00 | 750.51 | 679.32 | -0.26% | 267,964 |
| Sep 28, 2026 | 748.30 | 753.90 | 748.30 | 752.44 | 681.06 | 0.70% | 261,258 |
| Sep 25, 2026 | 748.58 | 751.50 | 744.53 | 747.22 | 676.34 | -0.18% | 173,330 |
| Sep 24, 2026 | 749.99 | 751.99 | 747.02 | 748.58 | 677.57 | -0.03% | 93,856 |
| Sep 23, 2026 | 747.00 | 752.00 | 747.00 | 748.84 | 677.81 | 0.29% | 213,984 |
| Sep 22, 2026 | 747.01 | 749.01 | 745.00 | 746.65 | 675.82 | 0.03% | 99,387 |
| Sep 21, 2026 | 743.00 | 748.00 | 742.00 | 746.40 | 675.60 | 0.66% | 192,076 |
| Sep 18, 2026 | 740.17 | 746.51 | 739.50 | 741.48 | 671.14 | 0.18% | 115,635 |
| Sep 17, 2026 | 733.40 | 744.23 | 733.40 | 740.17 | 669.96 | 0.92% | 143,428 |
| Sep 16, 2026 | 737.00 | 746.97 | 732.86 | 733.42 | 663.85 | -0.47% | 314,658 |
| Sep 15, 2026 | 720.00 | 749.99 | 720.00 | 736.89 | 666.99 | 2.50% | 326,665 |
| Sep 14, 2026 | 715.80 | 720.75 | 714.80 | 718.94 | 650.74 | 0.43% | 110,944 |
| Sep 11, 2026 | 725.51 | 725.51 | 713.00 | 715.84 | 647.94 | -1.43% | 795,496 |
| Sep 10, 2026 | 730.96 | 730.96 | 725.51 | 726.26 | 657.37 | -0.46% | 109,095 |
| Sep 9, 2026 | 728.20 | 731.99 | 727.50 | 729.58 | 660.37 | 0.33% | 96,419 |
| Sep 8, 2026 | 729.01 | 730.70 | 726.50 | 727.21 | 658.23 | -0.30% | 150,170 |
| Sep 7, 2026 | 732.00 | 732.00 | 726.50 | 729.38 | 660.19 | -0.11% | 108,430 |
| Sep 4, 2026 | 733.00 | 733.00 | 726.00 | 730.21 | 660.94 | -0.19% | 100,967 |
| Sep 3, 2026 | 734.89 | 734.89 | 729.70 | 731.57 | 662.17 | 0.31% | 78,273 |
| Sep 2, 2026 | 729.95 | 733.00 | 725.14 | 729.30 | 660.12 | -0.10% | 142,813 |
| Sep 1, 2026 | 736.00 | 737.68 | 729.03 | 730.04 | 660.79 | -0.62% | 205,978 |
| Aug 31, 2026 | 739.00 | 742.00 | 732.85 | 734.56 | 664.88 | -0.65% | 194,446 |
| Aug 28, 2026 | 750.00 | 750.99 | 738.50 | 739.40 | 669.26 | -1.08% | 439,594 |
| Aug 27, 2026 | 748.00 | 765.00 | 745.00 | 747.47 | 676.57 | 3.40% | 1,261,270 |
| Aug 25, 2026 | 723.90 | 724.99 | 717.00 | 722.89 | 654.32 | 0.48% | 214,891 |
| Aug 24, 2026 | 724.99 | 726.00 | 715.00 | 719.41 | 651.17 | 0.22% | 530,713 |
| Aug 21, 2026 | 719.98 | 719.98 | 709.00 | 717.80 | 649.71 | -0.03% | 378,874 |
| Aug 20, 2026 | 715.12 | 720.09 | 714.30 | 718.04 | 649.93 | 0.41% | 204,478 |
| Aug 19, 2026 | 716.00 | 721.88 | 712.50 | 715.12 | 647.28 | -0.32% | 196,704 |
| Aug 18, 2026 | 722.00 | 723.00 | 715.05 | 717.39 | 649.34 | -0.60% | 182,526 |
| Aug 17, 2026 | 722.49 | 722.50 | 716.80 | 721.70 | 653.24 | 0.75% | 293,780 |
| Aug 13, 2026 | 730.00 | 730.00 | 710.01 | 716.34 | 648.39 | -1.11% | 344,685 |
| Aug 12, 2026 | 695.01 | 728.00 | 695.01 | 724.40 | 655.68 | 3.36% | 913,117 |
| Aug 11, 2026 | 695.00 | 705.00 | 694.50 | 700.88 | 634.40 | 0.84% | 755,727 |
| Aug 10, 2026 | 691.87 | 699.00 | 691.87 | 695.02 | 629.09 | 0.93% | 337,115 |
| Aug 7, 2026 | 691.49 | 693.50 | 687.50 | 688.63 | 623.31 | -0.16% | 459,007 |
| Aug 6, 2026 | 690.00 | 692.80 | 688.00 | 689.72 | 624.29 | 0.21% | 315,522 |
| Aug 5, 2026 | 690.10 | 692.00 | 687.60 | 688.27 | 622.98 | 0.04% | 214,870 |
| Aug 4, 2026 | 692.70 | 692.70 | 687.01 | 688.01 | 622.75 | 0.01% | 261,886 |