Pakistan Petroleum Limited (PSX:PPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
176.67
-1.99 (-1.11%)
At close: Aug 27, 2025

Pakistan Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 2025179.00179.00175.80176.67176.67-1.11%4,235,219
Aug 26, 2025180.00180.45178.49178.66178.660.08%2,939,273
Aug 25, 2025180.50181.00178.12178.52178.52-0.95%2,517,419
Aug 22, 2025181.20183.10179.50180.24180.240.06%7,565,917
Aug 21, 2025181.01183.85176.01180.13180.13-0.37%12,255,010
Aug 20, 2025180.84183.28179.90180.79180.79-0.03%4,564,827
Aug 19, 2025183.88183.99180.11180.84180.84-1.45%5,597,497
Aug 18, 2025179.44184.09177.61183.50183.502.26%8,167,684
Aug 15, 2025182.99184.40178.10179.44179.44-2.13%5,161,306
Aug 13, 2025186.99186.99182.10183.34183.34-2.11%14,261,620
Aug 12, 2025190.25190.90185.50187.30187.30-1.37%16,539,370
Aug 11, 2025188.00190.87185.05189.90189.900.89%14,489,010
Aug 8, 2025190.90193.49186.51188.23188.23-0.80%21,967,630
Aug 7, 2025181.40191.78180.30189.74189.745.22%33,121,250
Aug 6, 2025178.75181.64176.60180.33180.331.49%9,327,089
Aug 5, 2025179.02179.95176.50177.69177.69-1.27%8,099,690
Aug 4, 2025185.00186.30179.00179.97179.97-1.00%15,436,820
Aug 1, 2025170.97186.79168.00181.78181.787.05%43,041,720
Jul 31, 2025170.00173.50168.11169.81169.812.64%21,087,930
Jul 30, 2025166.00166.70164.50165.44165.44-0.22%1,888,950
Jul 29, 2025168.49168.90165.25165.80165.80-1.47%1,823,166
Jul 28, 2025170.00170.51167.55168.28168.280.58%4,612,077
Jul 25, 2025166.03168.18165.21167.31167.310.57%3,075,713
Jul 24, 2025168.30170.90165.80166.37166.37-1.06%3,923,893
Jul 23, 2025168.50172.26167.50168.15168.150.27%6,596,758
Jul 22, 2025163.50169.99163.50167.70167.702.82%11,239,220
Jul 21, 2025163.01164.50161.13163.10163.100.03%2,758,846
Jul 18, 2025164.51165.55162.65163.05163.05-0.56%2,846,193
Jul 17, 2025164.44167.24162.75163.96163.960.30%9,099,762
Jul 16, 2025165.40166.30162.45163.47163.47-1.21%4,372,638
Jul 15, 2025168.76169.81165.00165.47165.47-1.95%4,005,017
Jul 14, 2025170.15170.75168.15168.76168.76-0.69%2,441,870
Jul 11, 2025169.99171.50169.60169.94169.94-0.01%3,020,038
Jul 10, 2025170.92171.60169.10169.95169.95-0.57%2,249,403
Jul 9, 2025172.67173.60170.00170.92170.92-1.01%2,994,146
Jul 8, 2025174.05174.95171.75172.67172.67-0.48%5,419,141
Jul 7, 2025172.07174.00171.11173.50173.500.67%3,859,123
Jul 4, 2025175.70176.30171.64172.35172.35-1.56%3,850,794
Jul 3, 2025173.89175.80172.75175.09175.091.76%11,545,070
Jul 2, 2025170.90172.85169.50172.07172.071.30%8,211,705
Jul 1, 2025170.15171.90168.60169.86169.86-0.18%3,008,775
Jun 30, 2025173.70174.00169.00170.17170.17-0.60%4,616,753
Jun 27, 2025168.11175.90167.55171.20171.201.93%11,415,120
Jun 26, 2025166.75170.55166.60167.96167.960.79%8,561,198
Jun 25, 2025167.25169.30165.99166.64166.64-0.36%4,810,323
Jun 24, 2025163.90168.66161.00167.24167.249.07%9,849,420
Jun 23, 2025161.00162.35151.30153.33153.33-6.29%5,839,530
Jun 20, 2025163.00165.60162.30163.63163.630.74%2,457,753
Jun 19, 2025167.90167.90161.40162.42162.42-0.62%3,866,933
Jun 18, 2025167.99167.99162.80163.44163.44-2.38%3,761,801