Punjab Oil Mills Limited (PSX:POML)
Pakistan · Delayed Price · Currency is PKR 182.00
-0.59 (-0.32%)
At close: Jan 9, 2026
Punjab Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 173.00 | 173.80 | 171.01 | 171.56 | 171.56 | -0.04% | 2,830 |
| Nov 19, 2025 | 174.00 | 174.00 | 171.04 | 171.63 | 171.63 | -0.60% | 1,100 |
| Nov 18, 2025 | 173.00 | 175.50 | 170.00 | 172.66 | 172.66 | -0.27% | 464 |
| Nov 17, 2025 | 174.90 | 178.00 | 172.02 | 173.12 | 173.12 | 0.08% | 2,336 |
| Nov 14, 2025 | 171.00 | 176.00 | 170.60 | 172.99 | 172.99 | 0.89% | 2,190 |
| Nov 13, 2025 | 176.99 | 176.99 | 170.00 | 171.47 | 171.47 | 0.59% | 631 |
| Nov 12, 2025 | 177.00 | 177.00 | 172.00 | 170.47 | 170.47 | - | 141 |
| Nov 11, 2025 | 182.00 | 183.90 | 163.76 | 170.47 | 170.47 | -6.24% | 9,106 |
| Nov 10, 2025 | 185.99 | 185.99 | 181.50 | 181.81 | 181.81 | 0.20% | 819 |
| Nov 7, 2025 | 181.60 | 195.00 | 171.01 | 181.45 | 181.45 | 1.27% | 6,702 |
| Nov 6, 2025 | 183.00 | 184.50 | 171.61 | 179.17 | 179.17 | -0.33% | 1,094 |
| Nov 5, 2025 | 180.00 | 183.00 | 179.00 | 179.76 | 179.76 | 1.19% | 415 |
| Nov 4, 2025 | 185.00 | 185.00 | 177.00 | 177.65 | 177.65 | -3.70% | 3,252 |
| Nov 3, 2025 | 187.00 | 187.00 | 171.60 | 184.47 | 184.47 | 2.26% | 4,241 |
| Oct 31, 2025 | 182.00 | 195.29 | 177.00 | 180.39 | 180.39 | 1.11% | 11,475 |