Pakistan Petroleum Limited (PSX:PPL)
Pakistan · Delayed Price · Currency is PKR 228.73
-4.05 (-1.74%)
At close: Jun 5, 2026
Pakistan Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 233.50 | 234.09 | 228.01 | 228.73 | 228.73 | -1.74% | 2,750,296 |
| Jun 4, 2026 | 229.00 | 233.88 | 228.50 | 232.78 | 232.78 | 2.02% | 4,811,743 |
| Jun 3, 2026 | 228.50 | 231.03 | 226.90 | 228.18 | 228.18 | -0.95% | 2,425,779 |
| Jun 2, 2026 | 227.98 | 234.90 | 227.51 | 230.37 | 230.37 | 0.99% | 3,918,931 |
| Jun 1, 2026 | 238.00 | 238.05 | 227.00 | 228.11 | 228.11 | -3.97% | 4,205,488 |
| May 29, 2026 | 240.68 | 241.45 | 236.62 | 237.53 | 237.53 | -1.33% | 3,702,125 |
| May 25, 2026 | 239.99 | 242.00 | 238.50 | 240.73 | 240.73 | 2.33% | 4,808,099 |
| May 22, 2026 | 235.00 | 236.89 | 232.56 | 235.26 | 235.26 | 0.49% | 4,777,183 |
| May 21, 2026 | 231.88 | 234.94 | 230.00 | 234.11 | 234.11 | 3.23% | 6,167,890 |
| May 20, 2026 | 223.00 | 227.90 | 222.24 | 226.79 | 226.79 | 2.04% | 2,916,477 |
| May 19, 2026 | 220.10 | 223.69 | 219.25 | 222.26 | 222.26 | 2.00% | 3,496,553 |
| May 18, 2026 | 224.01 | 225.99 | 217.35 | 217.90 | 217.90 | -4.17% | 3,074,000 |
| May 15, 2026 | 227.55 | 229.00 | 222.00 | 227.37 | 227.37 | -0.07% | 3,198,271 |
| May 14, 2026 | 230.00 | 232.10 | 226.80 | 227.54 | 227.54 | -1.04% | 2,171,756 |
| May 13, 2026 | 228.00 | 231.88 | 228.00 | 229.94 | 229.94 | 0.92% | 2,519,223 |
| May 12, 2026 | 231.80 | 235.78 | 228.50 | 229.84 | 227.84 | -0.86% | 6,200,930 |
| May 11, 2026 | 228.95 | 232.50 | 227.00 | 231.84 | 229.82 | 0.83% | 3,278,202 |
| May 8, 2026 | 230.50 | 233.69 | 228.51 | 229.93 | 227.93 | -2.11% | 5,009,796 |
| May 7, 2026 | 233.73 | 237.09 | 230.30 | 234.88 | 232.84 | 0.93% | 7,070,913 |
| May 6, 2026 | 222.00 | 237.38 | 222.00 | 232.72 | 230.69 | 7.76% | 17,196,630 |
| May 5, 2026 | 208.00 | 218.00 | 205.51 | 215.97 | 214.09 | 3.25% | 6,318,068 |
| May 4, 2026 | 210.89 | 216.40 | 207.00 | 209.17 | 207.35 | 1.22% | 6,457,740 |
| Apr 30, 2026 | 215.90 | 216.00 | 202.10 | 206.64 | 204.84 | -5.16% | 7,936,437 |
| Apr 29, 2026 | 226.00 | 227.89 | 216.50 | 217.89 | 215.99 | -3.36% | 5,253,360 |
| Apr 28, 2026 | 226.00 | 228.45 | 225.00 | 225.47 | 223.51 | -1.36% | 2,827,974 |
| Apr 27, 2026 | 230.50 | 234.95 | 227.50 | 228.59 | 226.60 | -1.47% | 3,699,011 |
| Apr 24, 2026 | 225.97 | 234.20 | 223.01 | 232.00 | 229.98 | 1.65% | 4,898,935 |
| Apr 23, 2026 | 233.40 | 233.50 | 226.51 | 228.23 | 226.24 | -2.48% | 2,782,143 |
| Apr 22, 2026 | 238.00 | 239.65 | 233.15 | 234.04 | 232.00 | -2.30% | 4,634,600 |
| Apr 21, 2026 | 242.01 | 243.45 | 238.00 | 239.56 | 237.48 | -0.09% | 6,228,671 |
| Apr 20, 2026 | 235.00 | 246.88 | 232.00 | 239.77 | 237.68 | 0.56% | 15,032,760 |
| Apr 17, 2026 | 230.25 | 241.80 | 227.50 | 238.43 | 236.36 | 4.45% | 13,606,640 |
| Apr 16, 2026 | 225.10 | 231.00 | 225.07 | 228.28 | 226.29 | 2.84% | 11,449,480 |
| Apr 15, 2026 | 226.90 | 226.90 | 221.06 | 221.97 | 220.04 | 1.50% | 6,856,960 |
| Apr 14, 2026 | 219.00 | 220.48 | 218.00 | 218.70 | 216.80 | 1.97% | 3,366,537 |
| Apr 13, 2026 | 220.00 | 221.90 | 213.00 | 214.47 | 212.60 | -4.45% | 5,881,650 |
| Apr 10, 2026 | 225.00 | 227.00 | 222.65 | 224.47 | 222.52 | 0.17% | 6,554,328 |
| Apr 9, 2026 | 225.98 | 226.45 | 221.00 | 224.09 | 222.14 | -1.64% | 8,698,610 |
| Apr 8, 2026 | 227.83 | 227.83 | 221.00 | 227.83 | 225.85 | 10.00% | 10,190,330 |
| Apr 7, 2026 | 204.94 | 208.40 | 203.60 | 207.12 | 205.32 | -0.26% | 4,851,678 |
| Apr 6, 2026 | 201.09 | 209.25 | 199.50 | 207.65 | 205.84 | 3.27% | 8,689,659 |
| Apr 3, 2026 | 196.00 | 207.25 | 196.00 | 201.08 | 199.33 | -0.06% | 6,832,475 |
| Apr 2, 2026 | 203.99 | 204.00 | 198.02 | 201.21 | 199.46 | -3.96% | 4,639,788 |
| Apr 1, 2026 | 205.00 | 213.05 | 204.25 | 209.51 | 207.69 | 5.72% | 12,063,060 |
| Mar 31, 2026 | 197.00 | 203.50 | 195.11 | 198.18 | 196.46 | 0.76% | 6,638,718 |
| Mar 30, 2026 | 202.99 | 203.00 | 186.90 | 196.68 | 194.97 | -3.91% | 12,435,440 |
| Mar 27, 2026 | 207.98 | 209.35 | 201.12 | 204.68 | 202.90 | -2.94% | 9,022,230 |
| Mar 26, 2026 | 219.00 | 219.35 | 209.00 | 210.88 | 209.04 | -4.34% | 5,094,295 |
| Mar 25, 2026 | 217.00 | 222.00 | 216.80 | 220.45 | 218.53 | 2.65% | 7,654,744 |
| Mar 24, 2026 | 220.00 | 221.00 | 213.54 | 214.76 | 212.89 | 0.43% | 5,723,725 |