Pakistan Petroleum Limited (PSX:PPL)
Pakistan · Delayed Price · Currency is PKR 277.34
+5.19 (1.91%)
At close: Jan 30, 2026
Pakistan Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 273.11 | 284.60 | 273.03 | 277.34 | 277.34 | 1.91% | 9,291,919 |
| Jan 29, 2026 | 282.00 | 284.20 | 270.50 | 272.15 | 272.15 | -3.33% | 13,530,950 |
| Jan 28, 2026 | 275.77 | 283.64 | 275.00 | 281.52 | 281.52 | 2.91% | 9,438,281 |
| Jan 27, 2026 | 268.50 | 276.00 | 266.05 | 273.56 | 273.56 | 1.37% | 8,393,339 |
| Jan 26, 2026 | 270.99 | 273.85 | 268.00 | 269.85 | 269.85 | -0.78% | 4,548,230 |
| Jan 23, 2026 | 275.20 | 276.01 | 269.25 | 271.97 | 271.97 | -1.16% | 4,778,757 |
| Jan 22, 2026 | 274.46 | 279.00 | 270.70 | 275.15 | 275.15 | 0.52% | 8,394,693 |
| Jan 21, 2026 | 271.50 | 278.39 | 271.30 | 273.74 | 273.74 | 0.94% | 14,591,990 |
| Jan 20, 2026 | 269.79 | 272.60 | 262.20 | 271.18 | 271.18 | 2.43% | 10,697,880 |
| Jan 19, 2026 | 266.50 | 269.99 | 263.01 | 264.75 | 264.75 | - | 10,539,970 |
| Jan 16, 2026 | 251.51 | 266.00 | 251.10 | 264.76 | 264.76 | 5.95% | 24,058,930 |
| Jan 15, 2026 | 247.50 | 253.90 | 244.00 | 249.88 | 249.88 | 1.92% | 14,984,930 |
| Jan 14, 2026 | 240.80 | 247.00 | 239.12 | 245.17 | 245.17 | 2.13% | 22,568,860 |
| Jan 13, 2026 | 238.00 | 241.23 | 234.25 | 240.06 | 240.06 | 1.28% | 10,712,250 |
| Jan 12, 2026 | 238.29 | 240.75 | 236.20 | 237.02 | 237.02 | -1.36% | 3,857,799 |
| Jan 9, 2026 | 242.70 | 244.00 | 238.50 | 240.29 | 240.29 | -0.74% | 7,815,863 |
| Jan 8, 2026 | 249.00 | 249.40 | 241.00 | 242.07 | 242.07 | -1.82% | 10,772,060 |
| Jan 7, 2026 | 240.80 | 250.48 | 240.80 | 246.55 | 246.55 | 2.59% | 16,964,980 |
| Jan 6, 2026 | 243.96 | 243.97 | 236.76 | 240.32 | 240.32 | -1.15% | 18,835,690 |
| Jan 5, 2026 | 244.40 | 252.50 | 240.01 | 243.12 | 243.12 | -0.35% | 12,948,730 |
| Jan 2, 2026 | 236.70 | 248.50 | 235.79 | 243.97 | 243.97 | 3.06% | 13,641,160 |
| Jan 1, 2026 | 235.55 | 239.70 | 235.10 | 236.73 | 236.73 | 0.50% | 7,236,560 |
| Dec 31, 2025 | 235.48 | 238.87 | 233.15 | 235.55 | 235.55 | 0.34% | 9,144,559 |
| Dec 30, 2025 | 230.79 | 235.62 | 229.61 | 234.76 | 234.76 | 2.19% | 9,807,967 |
| Dec 29, 2025 | 228.90 | 230.55 | 225.75 | 229.73 | 229.73 | 1.04% | 9,686,284 |
| Dec 26, 2025 | 221.02 | 228.40 | 220.50 | 227.36 | 227.36 | 2.87% | 9,526,463 |
| Dec 24, 2025 | 218.70 | 222.00 | 217.60 | 221.02 | 221.02 | 1.77% | 4,271,097 |
| Dec 23, 2025 | 219.05 | 219.49 | 215.70 | 217.17 | 217.17 | -0.59% | 3,101,795 |
| Dec 22, 2025 | 219.51 | 220.80 | 217.72 | 218.46 | 218.46 | -0.40% | 2,314,369 |
| Dec 19, 2025 | 221.50 | 224.00 | 218.01 | 219.33 | 219.33 | -0.67% | 5,985,255 |
| Dec 18, 2025 | 222.00 | 222.75 | 219.25 | 220.81 | 220.81 | -0.27% | 4,695,257 |
| Dec 17, 2025 | 224.99 | 225.75 | 220.90 | 221.40 | 221.40 | -1.23% | 6,261,232 |
| Dec 16, 2025 | 231.00 | 232.10 | 223.41 | 224.15 | 224.15 | -2.11% | 7,154,475 |
| Dec 15, 2025 | 224.01 | 230.79 | 224.01 | 228.98 | 228.98 | 3.95% | 18,843,350 |
| Dec 12, 2025 | 219.45 | 222.00 | 215.67 | 220.27 | 220.27 | 1.49% | 10,127,460 |
| Dec 11, 2025 | 220.00 | 220.00 | 215.81 | 217.04 | 217.04 | 0.77% | 7,201,014 |
| Dec 10, 2025 | 218.88 | 219.49 | 214.70 | 215.39 | 215.39 | -1.53% | 4,677,200 |
| Dec 9, 2025 | 221.50 | 222.00 | 217.80 | 218.73 | 218.73 | -0.32% | 6,840,762 |
| Dec 8, 2025 | 220.00 | 223.00 | 219.00 | 219.43 | 219.43 | 0.96% | 11,858,490 |
| Dec 5, 2025 | 213.48 | 218.90 | 211.00 | 217.34 | 217.34 | 3.19% | 19,146,180 |
| Dec 4, 2025 | 208.11 | 211.99 | 206.57 | 210.63 | 210.63 | 0.71% | 4,984,118 |
| Dec 3, 2025 | 209.00 | 209.99 | 206.00 | 209.14 | 209.14 | 0.43% | 8,112,515 |
| Dec 2, 2025 | 213.51 | 213.51 | 207.76 | 208.24 | 208.24 | -2.31% | 11,028,040 |
| Dec 1, 2025 | 212.00 | 215.50 | 208.05 | 213.17 | 213.17 | 1.26% | 18,633,040 |
| Nov 28, 2025 | 207.30 | 212.40 | 206.51 | 210.52 | 210.52 | 2.48% | 17,027,870 |
| Nov 27, 2025 | 199.85 | 207.00 | 199.02 | 205.42 | 205.42 | 3.47% | 12,244,210 |
| Nov 26, 2025 | 196.97 | 200.50 | 193.50 | 198.54 | 198.54 | 0.72% | 7,589,002 |
| Nov 25, 2025 | 200.00 | 200.24 | 196.50 | 197.12 | 197.12 | -1.05% | 2,999,769 |
| Nov 24, 2025 | 200.21 | 202.95 | 198.58 | 199.21 | 199.21 | -1.16% | 4,937,856 |
| Nov 21, 2025 | 202.99 | 205.25 | 200.40 | 201.54 | 201.54 | -1.48% | 6,926,256 |