Punjab Oil Mills Limited (PSX:POML)
Pakistan · Delayed Price · Currency is PKR 185.19
-1.66 (-0.89%)
At close: Oct 21, 2025
Punjab Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 186.20 | 190.00 | 177.00 | 185.19 | 185.19 | -0.89% | 639 |
| Oct 20, 2025 | 196.00 | 200.00 | 184.01 | 186.85 | 186.85 | 1.25% | 2,885 |
| Oct 17, 2025 | 187.00 | 196.00 | 181.00 | 184.54 | 184.54 | 1.56% | 2,792 |
| Oct 16, 2025 | 182.40 | 187.00 | 181.00 | 181.71 | 181.71 | -0.38% | 3,714 |
| Oct 15, 2025 | 186.00 | 186.00 | 180.50 | 182.41 | 182.41 | 0.72% | 3,410 |
| Oct 14, 2025 | 180.00 | 186.00 | 178.50 | 181.11 | 181.11 | 1.74% | 7,559 |
| Oct 13, 2025 | 191.98 | 191.98 | 178.00 | 178.02 | 178.02 | -5.60% | 5,446 |
| Oct 10, 2025 | 175.77 | 193.35 | 174.00 | 188.59 | 188.59 | 7.29% | 11,212 |
| Oct 9, 2025 | 190.00 | 190.00 | 170.20 | 175.77 | 175.77 | -6.12% | 14,385 |
| Oct 8, 2025 | 190.00 | 194.00 | 182.00 | 187.23 | 187.23 | -1.58% | 2,321 |
| Oct 7, 2025 | 188.90 | 201.00 | 185.50 | 190.23 | 190.23 | 2.58% | 16,709 |
| Oct 6, 2025 | 206.98 | 206.98 | 182.00 | 185.44 | 185.44 | -8.09% | 58,568 |
| Oct 3, 2025 | 210.00 | 210.00 | 201.70 | 201.77 | 201.77 | -0.91% | 9,699 |
| Oct 2, 2025 | 212.00 | 212.00 | 201.11 | 203.62 | 203.62 | -1.27% | 9,612 |
| Oct 1, 2025 | 218.00 | 218.00 | 201.00 | 206.23 | 206.23 | -4.14% | 12,949 |
| 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 |