Punjab Oil Mills Limited (PSX:POML)
Pakistan · Delayed Price · Currency is PKR 185.19
+8.80 (4.99%)
At close: Jan 30, 2026
Punjab Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 192.00 | 192.00 | 188.00 | 188.00 | 188.00 | -0.88% | 873 |
| Dec 16, 2025 | 201.99 | 201.99 | 189.20 | 189.67 | 189.67 | -0.53% | 2,944 |
| Dec 15, 2025 | 195.00 | 195.00 | 190.00 | 190.68 | 190.68 | -1.20% | 2,117 |
| Dec 12, 2025 | 198.00 | 198.00 | 186.00 | 192.99 | 192.99 | 2.32% | 9,933 |
| Dec 11, 2025 | 186.31 | 193.02 | 186.30 | 188.62 | 188.62 | -1.41% | 614 |
| Dec 10, 2025 | 191.00 | 194.00 | 190.00 | 191.32 | 191.32 | -1.04% | 3,934 |
| Dec 9, 2025 | 196.00 | 196.00 | 188.00 | 193.34 | 193.34 | -0.53% | 4,676 |
| Dec 8, 2025 | 199.00 | 199.99 | 193.10 | 194.37 | 194.37 | -1.06% | 2,317 |
| Dec 5, 2025 | 199.00 | 202.01 | 195.01 | 196.45 | 196.45 | -0.38% | 7,776 |
| Dec 4, 2025 | 186.00 | 205.00 | 182.00 | 197.19 | 197.19 | 3.95% | 20,691 |
| Dec 3, 2025 | 188.00 | 191.00 | 181.00 | 189.70 | 189.70 | 0.63% | 9,144 |
| Dec 2, 2025 | 188.99 | 195.00 | 186.00 | 188.51 | 188.51 | 0.90% | 6,966 |
| Dec 1, 2025 | 180.00 | 195.00 | 178.50 | 186.82 | 186.82 | 3.74% | 11,328 |
| Nov 28, 2025 | 175.55 | 189.60 | 175.55 | 180.09 | 180.09 | -1.90% | 3,212 |
| Nov 27, 2025 | 186.00 | 190.00 | 181.00 | 183.58 | 183.58 | -2.49% | 11,420 |
| Nov 26, 2025 | 169.08 | 189.19 | 169.08 | 188.27 | 188.27 | 9.47% | 29,751 |
| Nov 25, 2025 | 168.50 | 171.99 | 168.50 | 171.99 | 171.99 | - | 31 |
| Nov 24, 2025 | 171.98 | 172.00 | 171.00 | 171.99 | 171.99 | 1.17% | 1,592 |
| Nov 21, 2025 | 172.99 | 172.99 | 170.00 | 170.00 | 170.00 | -0.91% | 1,640 |