Pakistan Oilfields Limited (PSX:POL)
Pakistan · Delayed Price · Currency is PKR 748.58
-0.26 (-0.03%)
At close: Sep 24, 2026
Pakistan Oilfields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 747.00 | 752.00 | 747.00 | 748.84 | 748.84 | 0.29% | 213,984 |
| Sep 22, 2026 | 747.01 | 749.01 | 745.00 | 746.65 | 746.65 | 0.03% | 99,387 |
| Sep 21, 2026 | 743.00 | 748.00 | 742.00 | 746.40 | 746.40 | 0.66% | 192,076 |
| Sep 18, 2026 | 740.17 | 746.51 | 739.50 | 741.48 | 741.48 | 0.18% | 115,635 |
| Sep 17, 2026 | 733.40 | 744.23 | 733.40 | 740.17 | 740.17 | 0.92% | 143,428 |
| Sep 16, 2026 | 737.00 | 746.97 | 732.86 | 733.42 | 733.42 | -0.47% | 314,658 |
| Sep 15, 2026 | 720.00 | 749.99 | 720.00 | 736.89 | 736.89 | 2.50% | 326,665 |
| Sep 14, 2026 | 715.80 | 720.75 | 714.80 | 718.94 | 718.94 | 0.43% | 110,944 |
| Sep 11, 2026 | 725.51 | 725.51 | 713.00 | 715.84 | 715.84 | -1.43% | 795,496 |
| Sep 10, 2026 | 730.96 | 730.96 | 725.51 | 726.26 | 726.26 | -0.46% | 109,095 |
| Sep 9, 2026 | 728.20 | 731.99 | 727.50 | 729.58 | 729.58 | 0.33% | 96,419 |
| Sep 8, 2026 | 729.01 | 730.70 | 726.50 | 727.21 | 727.21 | -0.30% | 150,170 |
| Sep 7, 2026 | 732.00 | 732.00 | 726.50 | 729.38 | 729.38 | -0.11% | 108,430 |
| Sep 4, 2026 | 733.00 | 733.00 | 726.00 | 730.21 | 730.21 | -0.19% | 100,967 |
| Sep 3, 2026 | 734.89 | 734.89 | 729.70 | 731.57 | 731.57 | 0.31% | 78,273 |
| Sep 2, 2026 | 729.95 | 733.00 | 725.14 | 729.30 | 729.30 | -0.10% | 142,813 |
| 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 |