Pakistan Petroleum Limited (PSX:PPL)
Pakistan · Delayed Price · Currency is PKR 189.42
-2.58 (-1.34%)
At close: Sep 17, 2025
Pakistan Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 193.26 | 193.90 | 188.76 | 189.42 | 189.42 | -1.34% | 8,463,293 |
| Sep 16, 2025 | 190.50 | 192.74 | 189.60 | 192.00 | 192.00 | 1.08% | 5,336,128 |
| Sep 15, 2025 | 189.35 | 191.99 | 188.00 | 189.95 | 189.95 | 0.34% | 3,542,898 |
| Sep 12, 2025 | 192.01 | 192.50 | 188.00 | 189.31 | 189.31 | -0.97% | 5,890,943 |
| Sep 11, 2025 | 197.00 | 197.99 | 190.52 | 191.16 | 191.16 | -2.50% | 8,635,840 |
| Sep 10, 2025 | 191.53 | 199.80 | 191.50 | 196.06 | 196.06 | 1.81% | 27,646,270 |
| Sep 9, 2025 | 192.45 | 193.99 | 188.60 | 192.58 | 192.58 | 1.09% | 14,851,430 |
| Sep 8, 2025 | 189.89 | 191.51 | 187.90 | 190.51 | 190.51 | 2.02% | 12,940,370 |
| Sep 5, 2025 | 181.25 | 189.40 | 181.25 | 186.74 | 186.74 | 3.23% | 18,214,690 |
| Sep 4, 2025 | 181.00 | 182.99 | 180.23 | 180.89 | 180.89 | 0.01% | 5,574,117 |
| Sep 3, 2025 | 179.00 | 183.50 | 178.00 | 180.88 | 180.88 | 1.30% | 11,055,440 |
| Sep 2, 2025 | 180.50 | 181.00 | 178.25 | 178.56 | 178.56 | -0.31% | 4,553,947 |
| Sep 1, 2025 | 177.51 | 179.88 | 175.90 | 179.12 | 179.12 | 1.02% | 6,553,568 |
| Aug 29, 2025 | 178.49 | 181.98 | 176.50 | 177.31 | 177.31 | -0.13% | 8,173,971 |
| Aug 28, 2025 | 177.15 | 178.52 | 176.12 | 177.54 | 177.54 | 0.49% | 2,453,372 |
| Aug 27, 2025 | 179.00 | 179.00 | 175.80 | 176.67 | 176.67 | -1.11% | 4,235,219 |
| Aug 26, 2025 | 180.00 | 180.45 | 178.49 | 178.66 | 178.66 | 0.08% | 2,939,273 |
| Aug 25, 2025 | 180.50 | 181.00 | 178.12 | 178.52 | 178.52 | -0.95% | 2,517,419 |
| Aug 22, 2025 | 181.20 | 183.10 | 179.50 | 180.24 | 180.24 | 0.06% | 7,565,917 |
| Aug 21, 2025 | 181.01 | 183.85 | 176.01 | 180.13 | 180.13 | -0.37% | 12,255,010 |
| Aug 20, 2025 | 180.84 | 183.28 | 179.90 | 180.79 | 180.79 | -0.03% | 4,564,827 |
| Aug 19, 2025 | 183.88 | 183.99 | 180.11 | 180.84 | 180.84 | -1.45% | 5,597,497 |
| Aug 18, 2025 | 179.44 | 184.09 | 177.61 | 183.50 | 183.50 | 2.26% | 8,167,684 |
| Aug 15, 2025 | 182.99 | 184.40 | 178.10 | 179.44 | 179.44 | -2.13% | 5,161,306 |
| Aug 13, 2025 | 186.99 | 186.99 | 182.10 | 183.34 | 183.34 | -2.11% | 14,261,620 |
| Aug 12, 2025 | 190.25 | 190.90 | 185.50 | 187.30 | 187.30 | -1.37% | 16,539,370 |
| Aug 11, 2025 | 188.00 | 190.87 | 185.05 | 189.90 | 189.90 | 0.89% | 14,489,010 |
| Aug 8, 2025 | 190.90 | 193.49 | 186.51 | 188.23 | 188.23 | -0.80% | 21,967,630 |
| Aug 7, 2025 | 181.40 | 191.78 | 180.30 | 189.74 | 189.74 | 5.22% | 33,121,250 |
| Aug 6, 2025 | 178.75 | 181.64 | 176.60 | 180.33 | 180.33 | 1.49% | 9,327,089 |
| Aug 5, 2025 | 179.02 | 179.95 | 176.50 | 177.69 | 177.69 | -1.27% | 8,099,690 |
| Aug 4, 2025 | 185.00 | 186.30 | 179.00 | 179.97 | 179.97 | -1.00% | 15,436,820 |
| Aug 1, 2025 | 170.97 | 186.79 | 168.00 | 181.78 | 181.78 | 7.05% | 43,041,720 |
| Jul 31, 2025 | 170.00 | 173.50 | 168.11 | 169.81 | 169.81 | 2.64% | 21,087,930 |
| Jul 30, 2025 | 166.00 | 166.70 | 164.50 | 165.44 | 165.44 | -0.22% | 1,888,950 |
| Jul 29, 2025 | 168.49 | 168.90 | 165.25 | 165.80 | 165.80 | -1.47% | 1,823,166 |
| Jul 28, 2025 | 170.00 | 170.51 | 167.55 | 168.28 | 168.28 | 0.58% | 4,612,077 |
| Jul 25, 2025 | 166.03 | 168.18 | 165.21 | 167.31 | 167.31 | 0.57% | 3,075,713 |
| Jul 24, 2025 | 168.30 | 170.90 | 165.80 | 166.37 | 166.37 | -1.06% | 3,923,893 |
| Jul 23, 2025 | 168.50 | 172.26 | 167.50 | 168.15 | 168.15 | 0.27% | 6,596,758 |
| Jul 22, 2025 | 163.50 | 169.99 | 163.50 | 167.70 | 167.70 | 2.82% | 11,239,220 |
| Jul 21, 2025 | 163.01 | 164.50 | 161.13 | 163.10 | 163.10 | 0.03% | 2,758,846 |
| Jul 18, 2025 | 164.51 | 165.55 | 162.65 | 163.05 | 163.05 | -0.56% | 2,846,193 |
| Jul 17, 2025 | 164.44 | 167.24 | 162.75 | 163.96 | 163.96 | 0.30% | 9,099,762 |
| Jul 16, 2025 | 165.40 | 166.30 | 162.45 | 163.47 | 163.47 | -1.21% | 4,372,638 |
| Jul 15, 2025 | 168.76 | 169.81 | 165.00 | 165.47 | 165.47 | -1.95% | 4,005,017 |
| Jul 14, 2025 | 170.15 | 170.75 | 168.15 | 168.76 | 168.76 | -0.69% | 2,441,870 |
| Jul 11, 2025 | 169.99 | 171.50 | 169.60 | 169.94 | 169.94 | -0.01% | 3,020,038 |
| Jul 10, 2025 | 170.92 | 171.60 | 169.10 | 169.95 | 169.95 | -0.57% | 2,249,403 |
| Jul 9, 2025 | 172.67 | 173.60 | 170.00 | 170.92 | 170.92 | -1.01% | 2,994,146 |