Punjab Oil Mills Limited (PSX:POML)
Pakistan · Delayed Price · Currency is PKR 160.00
-2.46 (-1.51%)
At close: Jul 24, 2026
Punjab Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 169.90 | 169.90 | 163.50 | 163.79 | 163.79 | 0.05% | 6,155 |
| Jul 14, 2026 | 161.00 | 168.00 | 161.00 | 163.71 | 163.71 | -3.80% | 1,614 |
| Jul 13, 2026 | 169.99 | 171.50 | 165.25 | 170.18 | 170.18 | 0.08% | 5,502 |
| Jul 10, 2026 | 174.99 | 180.00 | 165.00 | 170.04 | 170.04 | 0.02% | 26,062 |
| Jul 9, 2026 | 158.00 | 179.99 | 158.00 | 170.01 | 170.01 | 2.39% | 9,674 |
| Jul 8, 2026 | 167.00 | 172.00 | 165.00 | 166.04 | 166.04 | -2.89% | 3,975 |
| Jul 7, 2026 | 172.99 | 173.00 | 169.00 | 170.98 | 170.98 | -1.23% | 2,566 |
| Jul 6, 2026 | 180.00 | 180.00 | 168.01 | 173.11 | 173.11 | 1.94% | 3,833 |
| 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 |