Pakistan Petroleum Limited (PSX:PPL)
Pakistan · Delayed Price · Currency is PKR 232.24
-2.26 (-0.96%)
At close: Sep 1, 2026
Pakistan Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 236.00 | 237.00 | 231.90 | 232.24 | 232.24 | -0.96% | 4,190,546 |
| Aug 31, 2026 | 237.00 | 239.06 | 233.91 | 234.50 | 234.50 | -1.09% | 4,201,228 |
| Aug 28, 2026 | 237.00 | 240.00 | 236.00 | 237.08 | 237.08 | -0.23% | 3,877,076 |
| Aug 27, 2026 | 244.26 | 245.44 | 236.80 | 237.63 | 237.63 | -2.42% | 5,198,412 |
| Aug 25, 2026 | 246.75 | 247.70 | 242.63 | 243.52 | 243.52 | -0.87% | 5,718,456 |
| Aug 24, 2026 | 242.02 | 250.00 | 242.00 | 245.66 | 245.66 | 2.08% | 22,019,239 |
| Aug 21, 2026 | 239.26 | 241.75 | 235.01 | 240.66 | 240.66 | 1.16% | 8,164,123 |
| Aug 20, 2026 | 237.50 | 242.50 | 234.00 | 237.89 | 237.89 | 0.60% | 9,734,100 |
| Aug 19, 2026 | 237.00 | 243.50 | 235.05 | 236.47 | 236.47 | 1.46% | 16,431,717 |
| Aug 18, 2026 | 238.90 | 239.30 | 232.00 | 233.06 | 233.06 | -2.50% | 9,673,687 |
| Aug 17, 2026 | 232.00 | 240.49 | 231.35 | 239.04 | 239.04 | 3.65% | 11,007,486 |
| Aug 13, 2026 | 230.00 | 234.22 | 228.03 | 230.62 | 230.62 | 0.51% | 6,914,770 |
| Aug 12, 2026 | 229.00 | 232.00 | 228.25 | 229.45 | 229.45 | 0.27% | 5,112,653 |
| Aug 11, 2026 | 229.47 | 234.20 | 227.01 | 228.84 | 228.84 | -0.27% | 9,506,790 |
| Aug 10, 2026 | 222.11 | 230.30 | 221.56 | 229.47 | 229.47 | 3.57% | 10,002,045 |
| Aug 7, 2026 | 220.99 | 223.70 | 220.10 | 221.55 | 221.55 | -0.42% | 2,856,468 |
| Aug 6, 2026 | 222.11 | 223.51 | 220.11 | 222.48 | 222.48 | 0.81% | 3,599,898 |
| Aug 5, 2026 | 222.00 | 222.50 | 218.90 | 220.69 | 220.69 | 1.36% | 4,632,006 |
| Aug 4, 2026 | 222.00 | 222.48 | 217.45 | 217.72 | 217.72 | -1.63% | 2,408,478 |
| Aug 3, 2026 | 221.01 | 222.98 | 219.40 | 221.32 | 221.32 | 2.36% | 3,444,650 |
| Jul 31, 2026 | 217.00 | 217.93 | 215.65 | 216.21 | 216.21 | 0.49% | 1,577,478 |
| Jul 30, 2026 | 216.15 | 218.75 | 214.00 | 215.15 | 215.15 | -1.38% | 2,728,296 |
| Jul 29, 2026 | 221.00 | 221.00 | 217.65 | 218.15 | 218.15 | -2.10% | 1,919,874 |
| Jul 28, 2026 | 227.45 | 227.45 | 222.00 | 222.84 | 222.84 | -0.81% | 2,745,021 |
| Jul 27, 2026 | 219.88 | 225.90 | 216.30 | 224.67 | 224.67 | 6.43% | 5,306,901 |
| Jul 24, 2026 | 212.00 | 214.20 | 209.26 | 211.10 | 211.10 | -0.73% | 3,154,181 |
| Jul 23, 2026 | 216.00 | 219.00 | 212.00 | 212.66 | 212.66 | -1.93% | 3,517,317 |
| Jul 22, 2026 | 219.00 | 220.00 | 214.88 | 216.84 | 216.84 | -1.34% | 3,369,470 |
| Jul 21, 2026 | 221.75 | 224.40 | 218.75 | 219.78 | 219.78 | -0.18% | 3,427,492 |
| Jul 20, 2026 | 217.69 | 222.15 | 217.03 | 220.17 | 220.17 | 0.20% | 4,642,510 |
| Jul 17, 2026 | 225.00 | 226.44 | 219.00 | 219.74 | 219.74 | -2.22% | 3,798,604 |
| Jul 16, 2026 | 224.90 | 227.00 | 223.25 | 224.73 | 224.73 | 0.24% | 3,034,738 |
| Jul 15, 2026 | 225.47 | 227.30 | 222.58 | 224.20 | 224.20 | 0.73% | 3,649,538 |
| Jul 14, 2026 | 228.00 | 230.00 | 221.80 | 222.58 | 222.58 | -4.23% | 7,341,810 |
| Jul 13, 2026 | 232.73 | 235.45 | 226.50 | 232.42 | 232.42 | -1.75% | 3,092,517 |
| Jul 10, 2026 | 237.90 | 239.71 | 235.11 | 236.55 | 236.55 | 0.39% | 2,565,649 |
| Jul 9, 2026 | 236.00 | 240.15 | 234.60 | 235.62 | 235.62 | -1.32% | 4,486,245 |
| Jul 8, 2026 | 243.51 | 245.70 | 235.80 | 238.78 | 238.78 | -3.26% | 8,295,083 |
| Jul 7, 2026 | 253.00 | 253.49 | 246.10 | 246.82 | 246.82 | -2.31% | 4,786,860 |
| Jul 6, 2026 | 250.90 | 254.49 | 250.11 | 252.66 | 252.66 | 1.59% | 5,278,713 |
| Jul 3, 2026 | 245.33 | 249.99 | 245.01 | 248.71 | 248.71 | 1.12% | 7,703,756 |
| Jul 2, 2026 | 245.98 | 247.45 | 244.00 | 245.95 | 245.95 | 0.91% | 4,322,680 |
| Jul 1, 2026 | 243.89 | 245.00 | 241.80 | 243.74 | 243.74 | 0.46% | 3,456,873 |
| Jun 30, 2026 | 245.75 | 249.00 | 241.00 | 242.62 | 242.62 | -0.76% | 6,671,079 |
| Jun 29, 2026 | 247.98 | 249.90 | 243.00 | 244.49 | 244.49 | -1.41% | 3,454,522 |
| Jun 24, 2026 | 245.05 | 248.70 | 244.36 | 247.98 | 247.98 | 1.50% | 4,102,051 |
| Jun 23, 2026 | 243.97 | 246.50 | 242.55 | 244.32 | 244.32 | 0.70% | 4,863,762 |
| Jun 22, 2026 | 244.01 | 244.98 | 240.90 | 242.63 | 242.63 | 0.29% | 7,075,385 |
| Jun 19, 2026 | 250.49 | 252.00 | 240.16 | 241.94 | 241.94 | -2.86% | 12,036,530 |
| Jun 18, 2026 | 246.30 | 251.50 | 246.30 | 249.06 | 249.06 | 1.42% | 9,554,594 |