Pakistan Petroleum Limited (PSX:PPL)
Pakistan · Delayed Price · Currency is PKR 187.61
+4.69 (2.56%)
At close: Oct 31, 2025
Pakistan Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 184.51 | 189.00 | 184.51 | 187.61 | 187.61 | 2.56% | 6,491,016 |
| Oct 30, 2025 | 187.03 | 187.70 | 181.50 | 182.92 | 182.92 | -1.69% | 5,004,185 |
| Oct 29, 2025 | 186.98 | 189.49 | 184.10 | 186.07 | 186.07 | -0.43% | 7,181,993 |
| Oct 28, 2025 | 191.45 | 193.00 | 186.00 | 186.88 | 186.88 | -2.25% | 4,150,514 |
| Oct 27, 2025 | 194.95 | 195.50 | 190.66 | 191.18 | 191.18 | -2.00% | 4,779,337 |
| Oct 24, 2025 | 195.05 | 198.60 | 193.65 | 195.09 | 195.09 | 0.32% | 9,531,929 |
| Oct 23, 2025 | 196.00 | 199.89 | 193.55 | 194.47 | 194.47 | -0.13% | 10,901,520 |
| Oct 22, 2025 | 188.68 | 198.98 | 187.00 | 194.73 | 194.73 | 3.21% | 19,304,490 |
| Oct 21, 2025 | 187.40 | 191.20 | 186.02 | 188.68 | 188.68 | 1.74% | 9,705,378 |
| Oct 20, 2025 | 183.05 | 187.00 | 182.60 | 185.46 | 185.46 | 1.73% | 5,670,242 |
| Oct 17, 2025 | 184.91 | 185.60 | 181.80 | 182.30 | 182.30 | -2.05% | 4,784,202 |
| Oct 16, 2025 | 185.25 | 188.10 | 183.60 | 186.12 | 183.62 | 0.80% | 6,743,646 |
| Oct 15, 2025 | 190.00 | 192.88 | 183.70 | 184.65 | 182.17 | -1.99% | 13,517,910 |
| Oct 14, 2025 | 183.48 | 189.50 | 182.70 | 188.39 | 185.86 | 4.55% | 11,748,830 |
| Oct 13, 2025 | 187.00 | 187.45 | 178.90 | 180.19 | 177.77 | -5.11% | 17,452,680 |
| Oct 10, 2025 | 193.12 | 193.50 | 189.00 | 189.89 | 187.34 | -2.02% | 6,248,787 |
| Oct 9, 2025 | 196.00 | 199.00 | 192.90 | 193.80 | 191.20 | -0.94% | 4,742,778 |
| Oct 8, 2025 | 197.43 | 201.75 | 195.00 | 195.64 | 193.01 | -0.91% | 6,934,556 |
| Oct 7, 2025 | 203.10 | 203.47 | 196.56 | 197.43 | 194.78 | -2.61% | 7,937,403 |
| Oct 6, 2025 | 201.90 | 203.35 | 197.03 | 202.72 | 200.00 | 0.15% | 5,939,913 |
| Oct 3, 2025 | 203.90 | 206.00 | 202.00 | 202.41 | 199.69 | -0.51% | 3,969,859 |
| Oct 2, 2025 | 205.00 | 206.48 | 202.40 | 203.44 | 200.71 | -0.61% | 5,626,743 |
| Oct 1, 2025 | 208.00 | 209.99 | 203.01 | 204.69 | 201.94 | -1.39% | 6,827,405 |
| Sep 30, 2025 | 208.17 | 211.75 | 206.75 | 207.58 | 204.79 | -0.28% | 9,116,953 |
| Sep 29, 2025 | 209.70 | 209.88 | 206.12 | 208.17 | 205.37 | -0.31% | 6,828,048 |
| Sep 26, 2025 | 205.00 | 212.35 | 202.51 | 208.82 | 206.02 | 2.71% | 17,782,680 |
| Sep 25, 2025 | 202.92 | 206.00 | 200.01 | 203.31 | 200.58 | 1.39% | 19,064,350 |
| Sep 24, 2025 | 195.41 | 205.30 | 194.20 | 200.52 | 197.83 | 4.33% | 38,578,180 |
| Sep 23, 2025 | 193.51 | 199.45 | 191.25 | 192.19 | 189.61 | -0.29% | 20,927,520 |
| Sep 22, 2025 | 191.00 | 193.90 | 189.50 | 192.75 | 190.16 | 0.87% | 11,690,560 |
| Sep 19, 2025 | 192.49 | 197.80 | 189.72 | 191.09 | 188.52 | -0.34% | 19,520,150 |
| Sep 18, 2025 | 193.49 | 193.49 | 190.00 | 191.74 | 189.17 | 1.22% | 7,603,706 |
| Sep 17, 2025 | 193.26 | 193.90 | 188.76 | 189.42 | 186.88 | -1.34% | 8,463,293 |
| Sep 16, 2025 | 190.50 | 192.74 | 189.60 | 192.00 | 189.42 | 1.08% | 5,336,128 |
| Sep 15, 2025 | 189.35 | 191.99 | 188.00 | 189.95 | 187.40 | 0.34% | 3,542,898 |
| Sep 12, 2025 | 192.01 | 192.50 | 188.00 | 189.31 | 186.77 | -0.97% | 5,890,943 |
| Sep 11, 2025 | 197.00 | 197.99 | 190.52 | 191.16 | 188.59 | -2.50% | 8,635,840 |
| Sep 10, 2025 | 191.53 | 199.80 | 191.50 | 196.06 | 193.43 | 1.81% | 27,646,270 |
| Sep 9, 2025 | 192.45 | 193.99 | 188.60 | 192.58 | 189.99 | 1.09% | 14,851,430 |
| Sep 8, 2025 | 189.89 | 191.51 | 187.90 | 190.51 | 187.95 | 2.02% | 12,940,370 |
| Sep 5, 2025 | 181.25 | 189.40 | 181.25 | 186.74 | 184.23 | 3.23% | 18,214,690 |
| Sep 4, 2025 | 181.00 | 182.99 | 180.23 | 180.89 | 178.46 | 0.01% | 5,574,117 |
| Sep 3, 2025 | 179.00 | 183.50 | 178.00 | 180.88 | 178.45 | 1.30% | 11,055,440 |
| Sep 2, 2025 | 180.50 | 181.00 | 178.25 | 178.56 | 176.16 | -0.31% | 4,553,947 |
| Sep 1, 2025 | 177.51 | 179.88 | 175.90 | 179.12 | 176.71 | 1.02% | 6,553,568 |
| Aug 29, 2025 | 178.49 | 181.98 | 176.50 | 177.31 | 174.93 | -0.13% | 8,173,971 |
| Aug 28, 2025 | 177.15 | 178.52 | 176.12 | 177.54 | 175.16 | 0.49% | 2,453,372 |
| Aug 27, 2025 | 179.00 | 179.00 | 175.80 | 176.67 | 174.30 | -1.11% | 4,235,219 |
| Aug 26, 2025 | 180.00 | 180.45 | 178.49 | 178.66 | 176.26 | 0.08% | 2,939,273 |
| Aug 25, 2025 | 180.50 | 181.00 | 178.12 | 178.52 | 176.12 | -0.95% | 2,517,419 |