Punjab Oil Mills Limited (PSX:POML)
Pakistan · Delayed Price · Currency is PKR 169.82
+1.30 (0.77%)
At close: Jul 3, 2026
Punjab Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 169.00 | 170.00 | 166.00 | 169.82 | 169.82 | 0.77% | 3,217 |
| Jul 2, 2026 | 171.00 | 171.00 | 168.00 | 168.52 | 168.52 | -0.75% | 3,887 |
| Jul 1, 2026 | 167.27 | 171.00 | 152.00 | 169.79 | 169.79 | 1.53% | 16,585 |
| Jun 30, 2026 | 166.24 | 170.00 | 163.00 | 167.23 | 167.23 | 1.81% | 10,459 |
| Jun 29, 2026 | 170.99 | 170.99 | 159.00 | 164.26 | 164.26 | -2.15% | 5,787 |
| Jun 24, 2026 | 164.98 | 175.99 | 163.00 | 167.87 | 167.87 | 2.65% | 6,707 |
| Jun 23, 2026 | 169.00 | 172.25 | 163.00 | 163.54 | 163.54 | -3.73% | 14,049 |
| Jun 22, 2026 | 182.90 | 182.90 | 169.02 | 169.88 | 169.88 | -5.95% | 27,857 |
| Jun 19, 2026 | 183.99 | 193.91 | 176.01 | 180.62 | 180.62 | 2.46% | 141,774 |
| Jun 18, 2026 | 164.00 | 176.28 | 164.00 | 176.28 | 176.28 | 10.00% | 47,803 |
| Jun 17, 2026 | 156.50 | 164.00 | 156.50 | 160.25 | 160.25 | -2.42% | 682 |
| Jun 16, 2026 | 169.90 | 170.00 | 164.00 | 164.23 | 164.23 | 0.76% | 13,367 |
| Jun 15, 2026 | 158.00 | 163.21 | 155.00 | 162.99 | 162.99 | 4.57% | 6,874 |
| Jun 12, 2026 | 153.00 | 161.00 | 152.00 | 155.87 | 155.87 | 3.57% | 9,674 |
| Jun 11, 2026 | 147.00 | 151.70 | 146.00 | 150.49 | 150.49 | 2.37% | 3,654 |
| Jun 10, 2026 | 149.00 | 153.00 | 147.00 | 147.00 | 147.00 | -1.37% | 1,959 |
| Jun 9, 2026 | 153.86 | 153.86 | 148.00 | 149.04 | 149.04 | 0.68% | 1,376 |
| Jun 8, 2026 | 148.00 | 153.75 | 144.15 | 148.03 | 148.03 | -3.84% | 6,013 |
| Jun 5, 2026 | 159.99 | 159.99 | 150.01 | 153.94 | 153.94 | 0.61% | 564 |
| Jun 4, 2026 | 158.00 | 158.00 | 147.13 | 153.00 | 153.00 | 3.99% | 1,253 |
| Jun 3, 2026 | 151.00 | 152.99 | 143.61 | 147.13 | 147.13 | -5.44% | 4,034 |
| Jun 2, 2026 | 153.10 | 158.00 | 153.00 | 155.60 | 155.60 | -0.82% | 2,255 |
| Jun 1, 2026 | 175.00 | 175.00 | 152.01 | 156.88 | 156.88 | -5.87% | 25,245 |
| May 29, 2026 | 151.52 | 166.67 | 147.00 | 166.67 | 166.67 | 10.00% | 37,332 |
| May 25, 2026 | 141.00 | 153.00 | 141.00 | 151.52 | 151.52 | 8.80% | 20,387 |
| 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 |