Punjab Oil Mills Limited (PSX:POML)
Pakistan · Delayed Price · Currency is PKR 207.01
+3.64 (1.79%)
At close: Aug 26, 2025
Punjab Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 207.50 | 207.50 | 203.00 | 207.01 | 207.01 | 1.79% | 9,201 |
| Aug 25, 2025 | 207.00 | 207.00 | 200.00 | 203.37 | 203.37 | 0.59% | 7,996 |
| Aug 22, 2025 | 205.99 | 206.90 | 201.00 | 202.18 | 202.18 | -0.19% | 3,917 |
| Aug 21, 2025 | 202.09 | 205.00 | 200.00 | 202.57 | 202.57 | 0.24% | 8,089 |
| Aug 20, 2025 | 208.00 | 208.00 | 200.53 | 202.09 | 202.09 | -1.09% | 7,705 |
| Aug 19, 2025 | 202.01 | 213.00 | 202.01 | 204.31 | 204.31 | -2.08% | 12,450 |
| Aug 18, 2025 | 209.05 | 211.80 | 204.00 | 208.65 | 208.65 | 0.03% | 8,665 |
| Aug 15, 2025 | 205.01 | 214.00 | 205.01 | 208.58 | 208.58 | 1.78% | 9,554 |
| Aug 13, 2025 | 209.98 | 209.98 | 201.11 | 204.94 | 204.94 | -0.03% | 4,649 |
| Aug 12, 2025 | 205.41 | 210.00 | 204.90 | 205.00 | 205.00 | -0.20% | 7,630 |
| Aug 11, 2025 | 211.50 | 211.50 | 203.00 | 205.41 | 205.41 | -1.14% | 8,194 |
| Aug 8, 2025 | 207.00 | 212.99 | 206.00 | 207.78 | 207.78 | -0.49% | 6,480 |
| Aug 7, 2025 | 215.00 | 215.00 | 208.00 | 208.81 | 208.81 | -1.04% | 8,487 |
| Aug 6, 2025 | 215.99 | 215.99 | 210.21 | 211.01 | 211.01 | -0.55% | 6,969 |
| Aug 5, 2025 | 216.00 | 216.20 | 210.00 | 212.18 | 212.18 | -0.64% | 7,315 |
| Aug 4, 2025 | 211.20 | 215.20 | 211.20 | 213.55 | 213.55 | -0.44% | 1,810 |
| Aug 1, 2025 | 218.49 | 218.49 | 208.01 | 214.50 | 214.50 | 1.77% | 7,964 |
| Jul 31, 2025 | 211.20 | 216.55 | 209.00 | 210.76 | 210.76 | -0.44% | 10,897 |
| Jul 30, 2025 | 215.20 | 220.00 | 211.00 | 211.69 | 211.69 | -2.70% | 11,787 |
| Jul 29, 2025 | 221.89 | 225.00 | 215.00 | 217.56 | 217.56 | -1.95% | 8,756 |
| Jul 28, 2025 | 216.30 | 226.90 | 216.30 | 221.89 | 221.89 | 0.83% | 9,362 |
| Jul 25, 2025 | 210.00 | 229.00 | 210.00 | 220.07 | 220.07 | -1.44% | 7,106 |
| Jul 24, 2025 | 240.95 | 240.95 | 222.51 | 223.28 | 223.28 | -2.75% | 20,192 |
| Jul 23, 2025 | 222.33 | 235.00 | 222.33 | 229.59 | 229.59 | 3.28% | 15,111 |
| Jul 22, 2025 | 225.61 | 229.80 | 220.00 | 222.30 | 222.30 | -1.47% | 8,430 |
| Jul 21, 2025 | 227.20 | 238.00 | 225.02 | 225.61 | 225.61 | -2.98% | 6,796 |
| Jul 18, 2025 | 235.15 | 241.00 | 225.00 | 232.53 | 232.53 | -0.21% | 17,137 |
| Jul 17, 2025 | 238.81 | 245.00 | 226.00 | 233.02 | 233.02 | -2.01% | 33,496 |
| Jul 16, 2025 | 270.14 | 279.50 | 236.25 | 237.79 | 237.79 | -7.94% | 149,086 |
| Jul 15, 2025 | 240.11 | 258.29 | 240.11 | 258.29 | 258.29 | 10.00% | 75,013 |
| Jul 14, 2025 | 217.00 | 234.81 | 214.10 | 234.81 | 234.81 | 10.00% | 85,972 |
| Jul 11, 2025 | 215.00 | 216.95 | 210.00 | 213.46 | 213.46 | 1.16% | 11,556 |
| Jul 10, 2025 | 214.99 | 214.99 | 206.00 | 211.01 | 211.01 | 0.52% | 4,304 |
| Jul 9, 2025 | 212.12 | 212.99 | 209.00 | 209.91 | 209.91 | -1.04% | 5,586 |
| Jul 8, 2025 | 216.99 | 216.99 | 207.02 | 212.12 | 212.12 | 0.25% | 9,184 |
| Jul 7, 2025 | 211.54 | 216.90 | 210.00 | 211.60 | 211.60 | 0.03% | 14,274 |
| Jul 4, 2025 | 211.00 | 214.95 | 210.02 | 211.54 | 211.54 | 0.32% | 8,525 |
| Jul 3, 2025 | 216.00 | 218.00 | 209.88 | 210.86 | 210.86 | -0.01% | 18,162 |
| Jul 2, 2025 | 210.05 | 218.50 | 210.05 | 210.89 | 210.89 | -2.11% | 17,674 |
| Jul 1, 2025 | 223.47 | 223.47 | 210.25 | 215.43 | 215.43 | -2.09% | 9,125 |
| Jun 30, 2025 | 208.50 | 223.99 | 206.00 | 220.03 | 220.03 | 3.56% | 39,474 |
| Jun 27, 2025 | 209.90 | 219.00 | 205.00 | 212.46 | 212.46 | 4.10% | 41,594 |
| Jun 26, 2025 | 212.00 | 213.00 | 200.52 | 204.10 | 204.10 | -0.19% | 46,751 |
| Jun 25, 2025 | 209.00 | 209.00 | 202.00 | 204.49 | 204.49 | -0.21% | 7,979 |
| Jun 24, 2025 | 197.98 | 209.90 | 197.98 | 204.93 | 204.93 | 7.37% | 20,541 |
| Jun 23, 2025 | 207.00 | 207.00 | 188.00 | 190.86 | 190.86 | -7.70% | 13,792 |
| Jun 20, 2025 | 217.99 | 217.99 | 201.04 | 206.79 | 206.79 | -3.54% | 12,453 |
| Jun 19, 2025 | 217.37 | 223.99 | 212.01 | 214.39 | 214.39 | -0.69% | 13,927 |
| Jun 18, 2025 | 220.02 | 231.00 | 213.57 | 215.88 | 215.88 | -4.81% | 14,377 |
| Jun 17, 2025 | 212.61 | 232.89 | 210.00 | 226.80 | 226.80 | 6.67% | 62,449 |