Punjab Oil Mills Limited (PSX:POML)
Pakistan · Delayed Price · Currency is PKR 143.16
+0.95 (0.67%)
At close: Sep 29, 2026
Punjab Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 143.00 | 143.00 | 142.17 | 142.21 | 142.21 | 0.03% | 194 |
| Sep 25, 2026 | 146.95 | 146.95 | 146.84 | 142.17 | 142.17 | - | 101 |
| Sep 24, 2026 | 142.99 | 146.95 | 137.56 | 142.17 | 142.17 | -0.84% | 1,403 |
| Sep 23, 2026 | 146.10 | 154.90 | 137.00 | 143.37 | 143.37 | -5.81% | 22,129 |
| Sep 22, 2026 | 156.50 | 156.50 | 151.01 | 152.22 | 152.22 | - | 226 |
| Sep 21, 2026 | 151.79 | 157.00 | 151.00 | 152.22 | 152.22 | -1.86% | 803 |
| Sep 18, 2026 | 162.00 | 162.00 | 155.00 | 155.11 | 155.11 | -3.06% | 2,368 |
| Sep 17, 2026 | 152.00 | 160.00 | 151.26 | 160.00 | 160.00 | 4.39% | 7,687 |
| Sep 16, 2026 | 153.00 | 153.00 | 153.00 | 153.27 | 153.27 | - | 521 |
| Sep 14, 2026 | 152.50 | 153.20 | 152.50 | 153.27 | 153.27 | - | 63 |
| Sep 11, 2026 | 155.00 | 162.00 | 145.11 | 153.27 | 153.27 | 2.16% | 864 |
| Sep 10, 2026 | 153.65 | 155.00 | 150.00 | 150.03 | 150.03 | -3.71% | 301 |
| Sep 9, 2026 | 155.00 | 155.00 | 155.00 | 155.81 | 155.81 | - | 123 |
| Sep 8, 2026 | 154.00 | 158.00 | 154.00 | 155.81 | 155.81 | 1.02% | 2,373 |
| Sep 7, 2026 | 160.89 | 160.90 | 153.00 | 154.23 | 154.23 | 1.40% | 1,286 |
| Sep 4, 2026 | 164.98 | 164.98 | 152.00 | 152.10 | 152.10 | 0.68% | 901 |
| Sep 3, 2026 | 150.03 | 155.00 | 150.03 | 151.08 | 151.08 | - | 61 |
| Sep 2, 2026 | 159.99 | 159.99 | 151.00 | 151.08 | 151.08 | -3.54% | 3,975 |
| Sep 1, 2026 | 158.00 | 160.02 | 155.10 | 156.62 | 156.62 | -3.28% | 563 |
| Aug 31, 2026 | 164.00 | 164.95 | 153.06 | 161.93 | 161.93 | -0.43% | 4,456 |
| Aug 28, 2026 | 159.54 | 163.00 | 159.54 | 162.63 | 162.63 | 1.78% | 3,077 |
| Aug 27, 2026 | 166.99 | 166.99 | 154.56 | 159.78 | 159.78 | 0.40% | 702 |
| Aug 25, 2026 | 159.00 | 159.50 | 157.56 | 159.14 | 159.14 | -0.54% | 352 |
| Aug 24, 2026 | 157.00 | 162.00 | 157.00 | 160.00 | 160.00 | -1.62% | 532 |
| Aug 21, 2026 | 157.00 | 163.00 | 156.00 | 162.63 | 162.63 | 1.78% | 3,001 |
| Aug 20, 2026 | 170.00 | 170.00 | 151.01 | 159.78 | 159.78 | 2.14% | 3,626 |
| Aug 19, 2026 | 163.49 | 163.49 | 156.43 | 156.43 | 156.43 | - | 76 |
| Aug 18, 2026 | 167.74 | 167.74 | 152.56 | 156.43 | 156.43 | -2.43% | 6,169 |
| Aug 17, 2026 | 164.20 | 164.99 | 159.00 | 160.33 | 160.33 | -2.24% | 13,658 |
| Aug 13, 2026 | 167.00 | 167.00 | 162.00 | 164.00 | 164.00 | 0.66% | 1,145 |
| Aug 12, 2026 | 168.01 | 168.01 | 153.00 | 162.92 | 162.92 | -3.99% | 27,816 |
| Aug 11, 2026 | 167.11 | 177.00 | 167.11 | 169.69 | 169.69 | -1.06% | 3,683 |
| Aug 10, 2026 | 172.00 | 177.00 | 166.53 | 171.51 | 171.51 | -0.28% | 488 |
| Aug 7, 2026 | 169.53 | 188.86 | 162.50 | 172.00 | 172.00 | 0.16% | 974 |
| Aug 6, 2026 | 173.99 | 173.99 | 170.50 | 171.72 | 171.72 | - | 89 |
| Aug 5, 2026 | 171.50 | 173.01 | 170.00 | 171.72 | 171.72 | 0.78% | 3,062 |
| Aug 4, 2026 | 171.00 | 174.00 | 170.00 | 170.39 | 170.39 | -1.88% | 17,377 |
| Aug 3, 2026 | 173.34 | 177.31 | 164.10 | 173.65 | 173.65 | 0.95% | 1,560 |
| Jul 31, 2026 | 166.79 | 172.95 | 166.78 | 172.01 | 172.01 | 1.18% | 3,388 |
| Jul 30, 2026 | 166.18 | 172.00 | 166.17 | 170.00 | 170.00 | 2.30% | 7,021 |
| Jul 29, 2026 | 166.99 | 166.99 | 162.00 | 166.18 | 166.18 | 2.79% | 510 |
| Jul 28, 2026 | 168.50 | 168.50 | 162.12 | 161.67 | 161.67 | - | 30 |
| Jul 27, 2026 | 161.00 | 167.90 | 161.00 | 161.67 | 161.67 | 1.04% | 1,631 |
| Jul 24, 2026 | 166.00 | 168.99 | 154.01 | 160.00 | 160.00 | -1.51% | 8,271 |
| Jul 23, 2026 | 162.00 | 163.00 | 162.00 | 162.46 | 162.46 | -3.18% | 852 |
| Jul 22, 2026 | 167.99 | 169.00 | 166.00 | 167.79 | 167.79 | 0.65% | 2,107 |
| Jul 21, 2026 | 172.98 | 172.98 | 162.57 | 166.70 | 166.70 | 3.05% | 16,108 |
| Jul 20, 2026 | 160.01 | 168.00 | 160.01 | 161.77 | 161.77 | -1.66% | 438 |
| Jul 17, 2026 | 166.00 | 179.94 | 158.10 | 164.50 | 164.50 | -0.16% | 4,157 |
| Jul 16, 2026 | 162.00 | 169.00 | 162.00 | 164.77 | 164.77 | 0.60% | 4,996 |