Pakistan Petroleum Limited (PSX:PPL)
Pakistan · Delayed Price · Currency is PKR 217.96
-3.34 (-1.51%)
At close: Nov 6, 2026
Pakistan Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 218.69 | 219.90 | 217.23 | 217.96 | 217.96 | -1.51% | 1,621,379 |
| Nov 5, 2026 | 219.50 | 222.40 | 218.50 | 221.30 | 221.30 | 1.90% | 4,198,243 |
| Nov 4, 2026 | 213.00 | 218.00 | 213.00 | 217.17 | 217.17 | 2.00% | 2,607,314 |
| Nov 3, 2026 | 213.34 | 214.50 | 211.51 | 212.91 | 212.91 | 0.40% | 744,289 |
| Nov 2, 2026 | 214.00 | 215.00 | 210.04 | 212.06 | 212.06 | -0.87% | 1,895,077 |
| Oct 30, 2026 | 214.99 | 215.98 | 213.50 | 213.93 | 213.93 | -0.74% | 1,886,498 |
| Oct 29, 2026 | 216.00 | 219.20 | 213.80 | 215.52 | 215.52 | 0.20% | 3,830,871 |
| Oct 28, 2026 | 215.75 | 216.75 | 213.80 | 215.08 | 215.08 | -0.09% | 1,689,116 |
| Oct 27, 2026 | 213.04 | 216.30 | 213.04 | 215.27 | 215.27 | 1.37% | 915,250 |
| Oct 26, 2026 | 209.89 | 213.20 | 207.55 | 212.36 | 212.36 | 1.04% | 1,162,957 |
| Oct 23, 2026 | 214.00 | 214.20 | 208.90 | 210.17 | 210.17 | -1.88% | 3,434,471 |
| Oct 22, 2026 | 216.60 | 216.60 | 213.48 | 214.20 | 214.20 | -1.14% | 1,755,580 |
| Oct 21, 2026 | 214.74 | 217.84 | 213.80 | 216.67 | 216.67 | 1.10% | 1,636,371 |
| Oct 20, 2026 | 214.80 | 215.74 | 213.30 | 214.32 | 214.32 | 0.70% | 1,678,432 |
| Oct 19, 2026 | 218.00 | 221.60 | 217.61 | 218.85 | 212.84 | -0.01% | 2,700,606 |
| Oct 16, 2026 | 217.88 | 220.70 | 217.88 | 218.87 | 212.86 | -0.17% | 2,155,800 |
| Oct 15, 2026 | 217.53 | 221.20 | 216.81 | 219.25 | 213.23 | 0.82% | 4,708,318 |
| Oct 14, 2026 | 216.99 | 217.99 | 214.66 | 217.47 | 211.50 | 0.02% | 2,350,034 |
| Oct 13, 2026 | 217.50 | 218.99 | 215.51 | 217.43 | 211.46 | 0.18% | 2,317,758 |
| Oct 12, 2026 | 217.99 | 220.70 | 216.56 | 217.03 | 211.07 | -0.87% | 1,645,726 |
| Oct 9, 2026 | 219.50 | 220.39 | 217.17 | 218.94 | 212.93 | 0.27% | 2,155,443 |
| Oct 8, 2026 | 219.94 | 223.29 | 217.80 | 218.35 | 212.35 | -0.88% | 1,998,321 |
| Oct 7, 2026 | 221.15 | 223.70 | 219.00 | 220.29 | 214.24 | -0.38% | 3,327,173 |
| Oct 6, 2026 | 216.48 | 221.80 | 216.48 | 221.12 | 215.05 | 2.14% | 4,363,026 |
| Oct 5, 2026 | 220.00 | 220.30 | 213.76 | 216.48 | 210.54 | -1.89% | 3,848,988 |
| Oct 2, 2026 | 219.98 | 221.60 | 218.52 | 220.66 | 214.60 | -0.32% | 2,469,461 |
| Oct 1, 2026 | 226.00 | 227.48 | 220.62 | 221.36 | 215.28 | -2.45% | 3,545,043 |
| Sep 30, 2026 | 228.03 | 231.45 | 226.30 | 226.91 | 220.68 | -0.39% | 2,391,152 |
| Sep 29, 2026 | 231.45 | 231.45 | 227.40 | 227.79 | 221.54 | -1.39% | 2,744,488 |
| Sep 28, 2026 | 232.00 | 232.00 | 229.26 | 231.01 | 224.67 | -0.29% | 1,853,684 |
| Sep 25, 2026 | 231.51 | 233.65 | 230.11 | 231.68 | 225.32 | 0.10% | 2,329,352 |
| Sep 24, 2026 | 232.83 | 236.50 | 230.55 | 231.45 | 225.09 | -0.59% | 5,117,134 |
| Sep 23, 2026 | 232.38 | 233.49 | 231.26 | 232.83 | 226.44 | 1.01% | 2,745,218 |
| Sep 22, 2026 | 228.02 | 231.89 | 226.50 | 230.51 | 224.18 | 0.93% | 2,269,462 |
| Sep 21, 2026 | 230.01 | 231.50 | 228.00 | 228.39 | 222.12 | -0.18% | 2,647,012 |
| Sep 18, 2026 | 227.00 | 233.03 | 226.80 | 228.80 | 222.52 | 1.46% | 6,304,169 |
| Sep 17, 2026 | 219.97 | 227.40 | 219.62 | 225.51 | 219.32 | 3.43% | 7,316,874 |
| Sep 16, 2026 | 219.88 | 222.19 | 217.45 | 218.03 | 212.04 | -0.85% | 2,705,448 |
| Sep 15, 2026 | 222.03 | 224.48 | 219.50 | 219.90 | 213.86 | - | 2,767,366 |
| Sep 14, 2026 | 216.70 | 223.00 | 214.00 | 219.90 | 213.86 | 0.48% | 7,875,159 |
| Sep 11, 2026 | 209.98 | 219.99 | 207.21 | 218.86 | 212.85 | 2.65% | 5,134,684 |
| Sep 10, 2026 | 219.43 | 219.99 | 211.80 | 213.20 | 207.35 | -3.05% | 4,439,705 |
| Sep 9, 2026 | 222.98 | 222.98 | 219.40 | 219.91 | 213.87 | -0.66% | 2,711,846 |
| Sep 8, 2026 | 222.01 | 225.30 | 218.40 | 221.37 | 215.29 | -0.83% | 3,955,208 |
| Sep 7, 2026 | 227.29 | 228.99 | 222.01 | 223.23 | 217.10 | -1.79% | 3,189,585 |
| Sep 4, 2026 | 225.40 | 230.00 | 222.80 | 227.29 | 221.05 | 0.84% | 8,889,783 |
| Sep 3, 2026 | 228.30 | 228.70 | 224.75 | 225.40 | 219.21 | -0.69% | 3,195,494 |
| Sep 2, 2026 | 229.94 | 230.40 | 226.00 | 226.97 | 220.74 | -2.27% | 3,893,896 |
| Sep 1, 2026 | 236.00 | 237.00 | 231.90 | 232.24 | 225.86 | -0.96% | 4,190,546 |
| Aug 31, 2026 | 237.00 | 239.06 | 233.91 | 234.50 | 228.06 | -1.09% | 4,201,228 |