Pakistan Petroleum Limited (PSX:PPL)
Pakistan · Delayed Price · Currency is PKR 232.83
+2.32 (1.01%)
At close: Sep 23, 2026
Pakistan Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 232.38 | 233.49 | 231.26 | 232.83 | 232.83 | 1.01% | 2,745,218 |
| Sep 22, 2026 | 228.02 | 231.89 | 226.50 | 230.51 | 230.51 | 0.93% | 2,269,462 |
| Sep 21, 2026 | 230.01 | 231.50 | 228.00 | 228.39 | 228.39 | -0.18% | 2,647,012 |
| Sep 18, 2026 | 227.00 | 233.03 | 226.80 | 228.80 | 228.80 | 1.46% | 6,304,169 |
| Sep 17, 2026 | 219.97 | 227.40 | 219.62 | 225.51 | 225.51 | 3.43% | 7,316,874 |
| Sep 16, 2026 | 219.88 | 222.19 | 217.45 | 218.03 | 218.03 | -0.85% | 2,705,448 |
| Sep 15, 2026 | 222.03 | 224.48 | 219.50 | 219.90 | 219.90 | - | 2,767,366 |
| Sep 14, 2026 | 216.70 | 223.00 | 214.00 | 219.90 | 219.90 | 0.48% | 7,875,159 |
| Sep 11, 2026 | 209.98 | 219.99 | 207.21 | 218.86 | 218.86 | 2.65% | 5,134,684 |
| Sep 10, 2026 | 219.43 | 219.99 | 211.80 | 213.20 | 213.20 | -3.05% | 4,439,705 |
| Sep 9, 2026 | 222.98 | 222.98 | 219.40 | 219.91 | 219.91 | -0.66% | 2,711,846 |
| Sep 8, 2026 | 222.01 | 225.30 | 218.40 | 221.37 | 221.37 | -0.83% | 3,955,208 |
| Sep 7, 2026 | 227.29 | 228.99 | 222.01 | 223.23 | 223.23 | -1.79% | 3,189,585 |
| Sep 4, 2026 | 225.40 | 230.00 | 222.80 | 227.29 | 227.29 | 0.84% | 8,889,783 |
| Sep 3, 2026 | 228.30 | 228.70 | 224.75 | 225.40 | 225.40 | -0.69% | 3,195,494 |
| Sep 2, 2026 | 229.94 | 230.40 | 226.00 | 226.97 | 226.97 | -2.27% | 3,893,896 |
| 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 |