Pakistan Oilfields Limited (PSX:POL)
Pakistan · Delayed Price · Currency is PKR 676.54
+1.67 (0.25%)
At close: Jun 5, 2026
Pakistan Oilfields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 655.00 | 668.00 | 654.00 | 662.29 | 662.29 | 0.58% | 184,392 |
| May 4, 2026 | 665.75 | 677.00 | 655.51 | 658.49 | 658.49 | -0.94% | 599,636 |
| Apr 30, 2026 | 668.00 | 668.00 | 654.00 | 664.74 | 664.74 | -0.48% | 203,766 |
| Apr 29, 2026 | 669.97 | 672.50 | 662.00 | 667.92 | 667.92 | -0.16% | 223,692 |
| Apr 28, 2026 | 655.40 | 670.00 | 655.07 | 669.00 | 669.00 | 1.39% | 271,456 |
| Apr 27, 2026 | 659.98 | 664.60 | 657.50 | 659.86 | 659.86 | -0.08% | 57,620 |
| Apr 24, 2026 | 653.82 | 663.00 | 641.00 | 660.36 | 660.36 | 1.00% | 138,775 |
| Apr 23, 2026 | 654.87 | 655.75 | 651.00 | 653.82 | 653.82 | -0.16% | 48,552 |
| Apr 22, 2026 | 652.00 | 657.98 | 651.10 | 654.87 | 654.87 | 0.31% | 59,030 |
| Apr 21, 2026 | 659.55 | 660.99 | 651.00 | 652.87 | 652.87 | -1.03% | 344,740 |
| Apr 20, 2026 | 663.94 | 663.94 | 650.10 | 659.64 | 659.64 | -0.65% | 220,279 |
| Apr 17, 2026 | 659.99 | 667.00 | 655.03 | 663.94 | 663.94 | 0.77% | 205,173 |
| Apr 16, 2026 | 659.88 | 662.00 | 654.25 | 658.87 | 658.87 | 0.55% | 247,918 |
| Apr 15, 2026 | 656.00 | 664.90 | 654.00 | 655.26 | 655.26 | 0.59% | 209,624 |
| Apr 14, 2026 | 660.00 | 660.00 | 650.00 | 651.39 | 651.39 | 0.87% | 120,260 |
| Apr 13, 2026 | 650.00 | 653.00 | 640.00 | 645.74 | 645.74 | -1.82% | 201,309 |
| Apr 10, 2026 | 655.01 | 663.00 | 655.00 | 657.73 | 657.73 | -0.07% | 100,575 |
| Apr 9, 2026 | 660.00 | 662.74 | 650.20 | 658.17 | 658.17 | -1.03% | 347,196 |
| Apr 8, 2026 | 675.00 | 675.00 | 644.00 | 665.01 | 665.01 | 4.26% | 1,564,601 |
| Apr 7, 2026 | 636.00 | 643.98 | 632.00 | 637.84 | 637.84 | 0.08% | 111,300 |
| Apr 6, 2026 | 638.00 | 643.00 | 635.01 | 637.36 | 637.36 | -0.60% | 214,447 |
| Apr 3, 2026 | 622.60 | 652.50 | 622.60 | 641.22 | 641.22 | 1.96% | 345,131 |
| Apr 2, 2026 | 628.00 | 632.70 | 620.01 | 628.89 | 628.89 | -0.06% | 129,259 |
| Apr 1, 2026 | 629.00 | 640.00 | 620.00 | 629.29 | 629.29 | 1.43% | 195,984 |
| Mar 31, 2026 | 621.50 | 629.50 | 618.00 | 620.41 | 620.41 | 0.05% | 144,133 |
| Mar 30, 2026 | 629.00 | 637.00 | 615.00 | 620.10 | 620.10 | -1.07% | 200,632 |
| Mar 27, 2026 | 626.00 | 632.90 | 624.01 | 626.82 | 626.82 | -0.64% | 148,293 |
| Mar 26, 2026 | 639.99 | 642.00 | 628.00 | 630.88 | 630.88 | -1.47% | 151,206 |
| Mar 25, 2026 | 640.13 | 643.00 | 637.00 | 640.28 | 640.28 | 0.02% | 650,171 |
| Mar 24, 2026 | 640.00 | 646.00 | 636.25 | 640.13 | 640.13 | 0.43% | 370,642 |