Pakistan Petroleum Limited (PSX:PPL)
Pakistan · Delayed Price · Currency is PKR 219.33
-1.48 (-0.67%)
At close: Dec 19, 2025
Pakistan Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 203.99 | 206.40 | 202.10 | 204.57 | 204.57 | 1.77% | 17,861,870 |
| Nov 19, 2025 | 194.25 | 203.45 | 192.00 | 201.02 | 201.02 | 3.95% | 21,542,510 |
| Nov 18, 2025 | 194.55 | 195.75 | 192.70 | 193.39 | 193.39 | -0.62% | 3,701,196 |
| Nov 17, 2025 | 195.00 | 198.30 | 193.40 | 194.60 | 194.60 | 0.80% | 10,648,030 |
| Nov 14, 2025 | 189.30 | 196.25 | 188.94 | 193.05 | 193.05 | 2.18% | 16,062,350 |
| Nov 13, 2025 | 188.50 | 189.95 | 186.88 | 188.94 | 188.94 | 1.24% | 3,832,066 |
| Nov 12, 2025 | 184.99 | 191.45 | 184.54 | 186.62 | 186.62 | 1.61% | 10,397,640 |
| Nov 11, 2025 | 190.48 | 190.50 | 183.00 | 183.66 | 183.66 | -3.13% | 7,404,040 |
| Nov 10, 2025 | 187.00 | 190.88 | 185.15 | 189.59 | 189.59 | 1.83% | 5,776,950 |
| Nov 7, 2025 | 183.55 | 187.25 | 183.04 | 186.19 | 184.19 | 1.65% | 2,832,884 |
| Nov 6, 2025 | 185.74 | 186.00 | 182.24 | 183.16 | 181.19 | -0.75% | 2,613,582 |
| Nov 5, 2025 | 187.67 | 189.00 | 183.00 | 184.54 | 182.56 | -0.25% | 3,768,039 |
| Nov 4, 2025 | 187.24 | 187.24 | 182.81 | 185.01 | 183.02 | -1.19% | 4,273,787 |
| Nov 3, 2025 | 189.00 | 191.00 | 186.90 | 187.24 | 185.23 | -0.20% | 5,430,158 |
| Oct 31, 2025 | 184.51 | 189.00 | 184.51 | 187.61 | 185.59 | 2.56% | 6,491,016 |
| Oct 30, 2025 | 187.03 | 187.70 | 181.50 | 182.92 | 180.96 | -1.69% | 5,004,185 |
| Oct 29, 2025 | 186.98 | 189.49 | 184.10 | 186.07 | 184.07 | -0.43% | 7,181,993 |
| Oct 28, 2025 | 191.45 | 193.00 | 186.00 | 186.88 | 184.87 | -2.25% | 4,150,514 |
| Oct 27, 2025 | 194.95 | 195.50 | 190.66 | 191.18 | 189.13 | -2.00% | 4,779,337 |
| Oct 24, 2025 | 195.05 | 198.60 | 193.65 | 195.09 | 192.99 | 0.32% | 9,531,929 |
| Oct 23, 2025 | 196.00 | 199.89 | 193.55 | 194.47 | 192.38 | -0.13% | 10,901,520 |
| Oct 22, 2025 | 188.68 | 198.98 | 187.00 | 194.73 | 192.64 | 3.21% | 19,304,490 |
| Oct 21, 2025 | 187.40 | 191.20 | 186.02 | 188.68 | 186.65 | 1.74% | 9,705,378 |
| Oct 20, 2025 | 183.05 | 187.00 | 182.60 | 185.46 | 183.47 | 1.73% | 5,670,242 |
| Oct 17, 2025 | 184.91 | 185.60 | 181.80 | 182.30 | 180.34 | -2.05% | 4,784,202 |
| Oct 16, 2025 | 185.25 | 188.10 | 183.60 | 186.12 | 181.65 | 0.80% | 6,743,646 |
| Oct 15, 2025 | 190.00 | 192.88 | 183.70 | 184.65 | 180.21 | -1.99% | 13,517,910 |
| Oct 14, 2025 | 183.48 | 189.50 | 182.70 | 188.39 | 183.86 | 4.55% | 11,748,830 |
| Oct 13, 2025 | 187.00 | 187.45 | 178.90 | 180.19 | 175.86 | -5.11% | 17,452,680 |