Pakistan Petroleum Limited (PSX:PPL)
Pakistan · Delayed Price · Currency is PKR 219.78
-0.39 (-0.18%)
At close: Jul 21, 2026
Pakistan Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 241.00 | 247.10 | 239.50 | 245.58 | 245.58 | 2.80% | 12,349,530 |
| Jun 16, 2026 | 233.80 | 240.45 | 231.13 | 238.89 | 238.89 | 2.62% | 9,142,364 |
| Jun 15, 2026 | 233.90 | 233.90 | 226.70 | 232.78 | 232.78 | 3.07% | 8,153,501 |
| Jun 12, 2026 | 226.99 | 228.25 | 224.00 | 225.84 | 225.84 | 1.42% | 3,398,384 |
| Jun 11, 2026 | 224.88 | 224.88 | 221.80 | 222.67 | 222.67 | -0.62% | 2,987,442 |
| Jun 10, 2026 | 223.51 | 226.00 | 223.51 | 224.06 | 224.06 | -0.55% | 998,269 |
| Jun 9, 2026 | 228.01 | 228.95 | 224.90 | 225.30 | 225.30 | 0.21% | 2,489,049 |
| Jun 8, 2026 | 227.00 | 227.00 | 224.00 | 224.82 | 224.82 | -1.71% | 2,229,616 |
| 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 |