Punjab Oil Mills Limited (PSX:POML)
Pakistan · Delayed Price · Currency is PKR 139.26
+3.14 (2.31%)
At close: May 22, 2026
Punjab Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 142.00 | 149.73 | 136.20 | 139.26 | 139.26 | 2.31% | 5,986 |
| May 21, 2026 | 144.78 | 144.78 | 137.00 | 136.12 | 136.12 | - | 177 |
| May 20, 2026 | 136.50 | 140.00 | 136.00 | 136.12 | 136.12 | -0.22% | 399 |
| May 19, 2026 | 140.82 | 140.82 | 136.30 | 136.42 | 136.42 | -2.01% | 555 |
| May 18, 2026 | 140.00 | 140.00 | 135.10 | 139.22 | 139.22 | -2.57% | 808 |
| May 15, 2026 | 148.00 | 149.00 | 139.90 | 142.89 | 142.89 | 1.25% | 888 |
| May 14, 2026 | 147.99 | 147.99 | 137.47 | 141.13 | 141.13 | 2.66% | 193 |
| May 13, 2026 | 142.00 | 145.79 | 135.00 | 137.47 | 137.47 | -1.94% | 800 |
| May 12, 2026 | 145.57 | 146.90 | 140.00 | 140.19 | 140.19 | 0.06% | 3,528 |
| May 11, 2026 | 140.00 | 141.00 | 140.00 | 140.11 | 140.11 | -1.05% | 1,811 |
| May 8, 2026 | 138.01 | 145.00 | 138.01 | 141.59 | 141.59 | -0.94% | 1,662 |
| May 7, 2026 | 145.13 | 145.13 | 140.09 | 142.94 | 142.94 | -0.01% | 567 |
| May 6, 2026 | 140.99 | 146.00 | 137.00 | 142.95 | 142.95 | 4.50% | 1,706 |
| May 5, 2026 | 137.00 | 137.00 | 132.00 | 136.80 | 136.80 | 0.36% | 3,086 |
| May 4, 2026 | 147.00 | 147.00 | 129.61 | 136.31 | 136.31 | -5.35% | 7,696 |
| Apr 30, 2026 | 149.50 | 149.50 | 140.01 | 144.01 | 144.01 | -3.67% | 449 |
| Apr 29, 2026 | 154.00 | 159.00 | 145.00 | 149.50 | 149.50 | -6.49% | 5,770 |
| Apr 28, 2026 | 151.00 | 166.89 | 144.67 | 159.87 | 159.87 | 0.57% | 4,705 |
| Apr 27, 2026 | 157.50 | 158.99 | 151.11 | 158.97 | 158.97 | 1.17% | 2,464 |
| Apr 24, 2026 | 160.00 | 171.99 | 150.01 | 157.13 | 157.13 | 0.08% | 804 |
| Apr 23, 2026 | 155.50 | 163.00 | 155.50 | 157.00 | 157.00 | -1.81% | 377 |
| Apr 22, 2026 | 162.72 | 163.00 | 155.51 | 159.90 | 159.90 | -1.73% | 1,352 |
| Apr 21, 2026 | 164.00 | 165.00 | 158.00 | 162.72 | 162.72 | 1.04% | 1,872 |
| Apr 20, 2026 | 165.65 | 170.00 | 160.00 | 161.04 | 161.04 | -2.46% | 7,163 |
| Apr 17, 2026 | 163.99 | 165.12 | 158.00 | 165.10 | 165.10 | 9.99% | 18,812 |
| Apr 16, 2026 | 136.55 | 150.11 | 136.50 | 150.11 | 150.11 | 10.00% | 7,756 |
| Apr 15, 2026 | 139.99 | 140.00 | 136.32 | 136.46 | 136.46 | 0.89% | 1,673 |
| Apr 14, 2026 | 139.00 | 139.00 | 134.01 | 135.26 | 135.26 | 0.97% | 1,504 |
| Apr 13, 2026 | 128.00 | 148.00 | 128.00 | 133.96 | 133.96 | -5.66% | 1,938 |
| Apr 10, 2026 | 132.00 | 144.99 | 132.00 | 141.99 | 141.99 | 1.39% | 3,077 |
| Apr 9, 2026 | 138.06 | 144.75 | 134.00 | 140.04 | 140.04 | 1.43% | 2,830 |
| Apr 8, 2026 | 126.00 | 138.09 | 122.00 | 138.07 | 138.07 | 9.98% | 8,438 |
| Apr 7, 2026 | 125.31 | 129.00 | 124.12 | 125.54 | 125.54 | -3.43% | 1,286 |
| Apr 6, 2026 | 130.00 | 130.00 | 122.50 | 130.00 | 130.00 | 3.07% | 1,519 |
| Apr 3, 2026 | 138.00 | 138.00 | 125.01 | 126.13 | 126.13 | -3.11% | 1,734 |
| Apr 2, 2026 | 139.00 | 139.00 | 123.00 | 130.18 | 130.18 | -0.56% | 682 |
| Apr 1, 2026 | 127.00 | 132.99 | 125.00 | 130.91 | 130.91 | 4.05% | 6,256 |
| Mar 31, 2026 | 125.00 | 127.00 | 125.00 | 125.82 | 125.82 | 2.23% | 216 |
| Mar 30, 2026 | 124.00 | 125.00 | 123.00 | 123.07 | 123.07 | -1.08% | 368 |
| Mar 27, 2026 | 127.00 | 128.00 | 123.00 | 124.41 | 124.41 | - | 82 |
| Mar 26, 2026 | 131.50 | 131.50 | 117.05 | 124.41 | 124.41 | -0.47% | 410 |
| Mar 25, 2026 | 132.99 | 132.99 | 125.00 | 125.00 | 125.00 | - | 1,909 |
| Mar 24, 2026 | 132.99 | 132.99 | 120.00 | 125.00 | 125.00 | 0.52% | 2,928 |
| Mar 19, 2026 | 122.00 | 127.00 | 120.15 | 124.35 | 124.35 | -0.52% | 857 |
| Mar 18, 2026 | 124.10 | 128.00 | 123.51 | 125.00 | 125.00 | 1.39% | 438 |
| Mar 17, 2026 | 123.01 | 125.00 | 123.01 | 123.29 | 123.29 | -4.32% | 655 |
| Mar 16, 2026 | 129.00 | 129.00 | 124.02 | 128.86 | 128.86 | 3.62% | 1,738 |
| Mar 13, 2026 | 124.51 | 129.00 | 124.50 | 124.36 | 124.36 | - | 165 |
| Mar 12, 2026 | 124.26 | 130.00 | 124.00 | 124.36 | 124.36 | 0.08% | 752 |
| Mar 11, 2026 | 124.06 | 129.90 | 115.00 | 124.26 | 124.26 | 0.17% | 6,190 |