Punjab Oil Mills Limited (PSX:POML)
Pakistan · Delayed Price · Currency is PKR 215.13
+13.87 (6.89%)
At close: Sep 30, 2025
Punjab Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 202.10 | 220.00 | 202.10 | 215.13 | 215.13 | 6.89% | 77,488 |
| Sep 29, 2025 | 185.00 | 202.46 | 185.00 | 201.26 | 201.26 | 9.35% | 52,873 |
| Sep 26, 2025 | 186.72 | 190.00 | 182.55 | 184.05 | 184.05 | -1.43% | 7,104 |
| Sep 25, 2025 | 190.00 | 190.00 | 181.01 | 186.72 | 186.72 | 1.04% | 3,979 |
| Sep 24, 2025 | 190.00 | 195.89 | 184.01 | 184.79 | 184.79 | -2.01% | 9,732 |
| Sep 23, 2025 | 194.19 | 196.89 | 186.50 | 188.58 | 188.58 | -2.89% | 10,447 |
| Sep 22, 2025 | 195.89 | 198.00 | 193.00 | 194.19 | 194.19 | -0.87% | 16,306 |
| Sep 19, 2025 | 195.00 | 198.50 | 194.00 | 195.89 | 195.89 | -0.07% | 5,118 |
| Sep 18, 2025 | 200.00 | 200.00 | 195.00 | 196.02 | 196.02 | -0.88% | 7,084 |
| Sep 17, 2025 | 202.99 | 202.99 | 197.50 | 197.76 | 197.76 | -1.25% | 4,516 |
| Sep 16, 2025 | 195.00 | 201.69 | 195.00 | 200.26 | 200.26 | 0.20% | 16,916 |
| Sep 15, 2025 | 202.00 | 202.74 | 199.02 | 199.86 | 199.86 | -0.32% | 5,161 |
| Sep 12, 2025 | 201.01 | 201.75 | 198.00 | 200.50 | 200.50 | 0.19% | 3,677 |
| Sep 11, 2025 | 200.00 | 201.50 | 200.00 | 200.12 | 200.12 | 0.06% | 11,363 |
| Sep 10, 2025 | 206.99 | 206.99 | 199.00 | 200.00 | 200.00 | -1.75% | 20,298 |
| Sep 9, 2025 | 207.98 | 207.99 | 202.00 | 203.56 | 203.56 | -0.83% | 1,566 |
| Sep 8, 2025 | 208.00 | 208.00 | 202.00 | 205.27 | 205.27 | 1.36% | 11,930 |
| Sep 5, 2025 | 205.50 | 205.50 | 202.00 | 202.51 | 202.51 | -1.90% | 9,994 |
| Sep 4, 2025 | 207.00 | 210.00 | 205.00 | 206.44 | 206.44 | -0.44% | 4,772 |
| Sep 3, 2025 | 205.00 | 212.99 | 205.00 | 207.35 | 207.35 | -0.56% | 3,446 |
| Sep 2, 2025 | 206.89 | 210.00 | 205.00 | 208.51 | 208.51 | 1.77% | 11,795 |
| Sep 1, 2025 | 205.49 | 205.53 | 202.00 | 204.89 | 204.89 | 1.89% | 6,381 |
| Aug 29, 2025 | 205.00 | 209.00 | 201.00 | 201.09 | 201.09 | -0.62% | 3,717 |
| Aug 28, 2025 | 202.00 | 206.90 | 202.00 | 202.34 | 202.34 | -0.37% | 1,171 |
| Aug 27, 2025 | 207.00 | 207.00 | 200.01 | 203.09 | 203.09 | -1.89% | 3,174 |
| 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 |