Punjab Oil Mills Limited (PSX:POML)
Pakistan · Delayed Price · Currency is PKR 169.31
+8.51 (5.29%)
At close: Feb 27, 2026
Punjab Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 158.01 | 175.00 | 158.00 | 169.31 | 169.31 | 5.29% | 8,405 |
| Feb 26, 2026 | 160.00 | 163.00 | 158.01 | 160.80 | 160.80 | -0.97% | 231 |
| Feb 25, 2026 | 171.90 | 171.90 | 162.00 | 162.37 | 162.37 | -1.38% | 777 |
| Feb 24, 2026 | 159.99 | 167.99 | 157.00 | 164.65 | 164.65 | 3.29% | 1,693 |
| Feb 23, 2026 | 161.00 | 163.00 | 159.00 | 159.40 | 159.40 | -1.09% | 2,659 |
| Feb 20, 2026 | 159.10 | 163.00 | 159.00 | 161.16 | 161.16 | 1.24% | 3,120 |
| Feb 19, 2026 | 169.00 | 169.00 | 151.00 | 159.19 | 159.19 | -3.03% | 3,049 |
| Feb 18, 2026 | 179.50 | 179.50 | 159.10 | 164.17 | 164.17 | -4.55% | 22,810 |
| Feb 17, 2026 | 173.00 | 173.00 | 167.40 | 172.00 | 172.00 | 2.68% | 1,087 |
| Feb 16, 2026 | 166.00 | 177.00 | 166.00 | 167.51 | 167.51 | -3.86% | 20,247 |
| Feb 13, 2026 | 177.10 | 181.98 | 174.00 | 174.23 | 174.23 | -1.89% | 14,593 |
| Feb 12, 2026 | 182.00 | 182.00 | 177.00 | 177.58 | 177.58 | -1.01% | 11,286 |
| Feb 11, 2026 | 180.20 | 182.60 | 177.60 | 179.40 | 179.40 | -0.33% | 433 |
| Feb 10, 2026 | 182.00 | 182.00 | 179.50 | 180.00 | 180.00 | 0.84% | 2,667 |
| Feb 9, 2026 | 178.01 | 182.00 | 178.01 | 178.50 | 178.50 | 1.00% | 959 |
| Feb 6, 2026 | 184.00 | 184.00 | 176.00 | 176.74 | 176.74 | -2.53% | 1,934 |
| Feb 4, 2026 | 185.00 | 185.00 | 179.50 | 181.32 | 181.32 | 3.28% | 3,111 |
| Feb 3, 2026 | 184.00 | 186.49 | 175.00 | 175.56 | 175.56 | -1.56% | 1,685 |
| Feb 2, 2026 | 184.00 | 188.00 | 172.00 | 178.35 | 178.35 | -3.69% | 2,913 |
| Jan 30, 2026 | 176.40 | 194.03 | 172.00 | 185.19 | 185.19 | 4.99% | 22,511 |
| Jan 29, 2026 | 181.46 | 184.99 | 171.20 | 176.39 | 176.39 | -2.04% | 4,567 |
| Jan 28, 2026 | 180.01 | 186.79 | 180.00 | 180.07 | 180.07 | -0.90% | 2,983 |
| Jan 27, 2026 | 181.99 | 184.98 | 178.70 | 181.71 | 181.71 | 0.53% | 745 |
| Jan 26, 2026 | 182.29 | 189.90 | 177.50 | 180.75 | 180.75 | -0.84% | 14,246 |
| Jan 23, 2026 | 175.00 | 189.00 | 175.00 | 182.29 | 182.29 | 4.40% | 11,822 |
| Jan 22, 2026 | 177.00 | 178.98 | 170.00 | 174.61 | 174.61 | -1.35% | 8,977 |
| Jan 21, 2026 | 177.10 | 182.00 | 170.00 | 177.00 | 177.00 | -0.51% | 11,883 |
| Jan 20, 2026 | 176.00 | 179.99 | 175.10 | 177.90 | 177.90 | 0.41% | 1,745 |
| Jan 19, 2026 | 175.01 | 182.90 | 175.01 | 177.17 | 177.17 | -0.90% | 2,176 |
| Jan 16, 2026 | 173.00 | 184.00 | 173.00 | 178.77 | 178.77 | -1.77% | 7,450 |
| Jan 15, 2026 | 172.01 | 182.00 | 172.00 | 182.00 | 182.00 | 1.30% | 2,611 |
| Jan 14, 2026 | 183.12 | 183.12 | 172.60 | 179.66 | 179.66 | -0.23% | 1,613 |
| Jan 13, 2026 | 179.00 | 182.00 | 179.00 | 180.07 | 180.07 | 0.45% | 1,968 |
| Jan 12, 2026 | 179.50 | 181.73 | 177.00 | 179.26 | 179.26 | -1.51% | 2,395 |
| Jan 9, 2026 | 180.00 | 183.00 | 178.00 | 182.00 | 182.00 | -0.32% | 1,645 |
| Jan 8, 2026 | 183.00 | 183.00 | 177.00 | 182.59 | 182.59 | 1.05% | 6,311 |
| Jan 7, 2026 | 182.00 | 184.00 | 179.80 | 180.70 | 180.70 | 0.39% | 3,933 |
| Jan 6, 2026 | 179.35 | 181.99 | 177.00 | 180.00 | 180.00 | 0.36% | 5,967 |
| Jan 5, 2026 | 181.00 | 183.99 | 177.10 | 179.35 | 179.35 | -1.70% | 5,875 |
| Jan 2, 2026 | 178.00 | 189.00 | 177.00 | 182.46 | 182.46 | 0.24% | 8,112 |
| Jan 1, 2026 | 178.00 | 187.81 | 174.50 | 182.03 | 182.03 | 6.61% | 43,576 |
| Dec 31, 2025 | 177.56 | 179.99 | 169.00 | 170.74 | 170.74 | -4.43% | 25,548 |
| Dec 30, 2025 | 175.02 | 183.00 | 174.00 | 178.66 | 178.66 | 0.64% | 6,558 |
| Dec 29, 2025 | 181.00 | 183.99 | 177.12 | 177.53 | 177.53 | -2.43% | 2,463 |
| Dec 26, 2025 | 196.00 | 196.00 | 172.10 | 181.96 | 181.96 | 1.09% | 1,239 |
| Dec 24, 2025 | 182.00 | 186.00 | 171.01 | 180.00 | 180.00 | -1.82% | 1,387 |
| Dec 23, 2025 | 185.00 | 188.00 | 183.00 | 183.33 | 183.33 | 0.71% | 664 |
| Dec 22, 2025 | 186.00 | 189.00 | 180.21 | 182.03 | 182.03 | -3.92% | 2,154 |
| Dec 19, 2025 | 190.99 | 191.00 | 188.30 | 189.45 | 189.45 | 0.50% | 1,266 |
| Dec 18, 2025 | 191.90 | 191.90 | 188.00 | 188.51 | 188.51 | 0.27% | 1,530 |