Pakistan State Oil Company Limited (PSX:PSO)
Pakistan · Delayed Price · Currency is PKR 459.33
+0.92 (0.20%)
At close: Dec 19, 2025
PSX:PSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 460.00 | 464.35 | 458.00 | 459.33 | 459.33 | 0.20% | 1,990,758 |
| Dec 18, 2025 | 458.77 | 461.00 | 456.80 | 458.41 | 458.41 | -0.41% | 1,450,421 |
| Dec 17, 2025 | 464.71 | 466.89 | 458.50 | 460.29 | 460.29 | -0.95% | 1,641,055 |
| Dec 16, 2025 | 470.00 | 472.40 | 463.50 | 464.71 | 464.71 | -0.60% | 1,445,675 |
| Dec 15, 2025 | 474.99 | 475.00 | 466.25 | 467.50 | 467.50 | -0.40% | 2,150,263 |
| Dec 12, 2025 | 470.00 | 473.25 | 465.10 | 469.36 | 469.36 | 0.32% | 2,257,552 |
| Dec 11, 2025 | 475.99 | 478.02 | 467.00 | 467.87 | 467.87 | -0.94% | 2,862,098 |
| Dec 10, 2025 | 479.98 | 484.00 | 470.26 | 472.32 | 472.32 | -1.32% | 4,557,026 |
| Dec 9, 2025 | 469.39 | 479.89 | 468.79 | 478.64 | 478.64 | 2.37% | 8,569,232 |
| Dec 8, 2025 | 467.01 | 471.20 | 465.51 | 467.58 | 467.58 | 0.63% | 3,319,030 |
| Dec 5, 2025 | 465.00 | 467.51 | 460.70 | 464.64 | 464.64 | 1.05% | 3,605,630 |
| Dec 4, 2025 | 457.00 | 460.90 | 454.80 | 459.83 | 459.83 | 0.81% | 3,088,202 |
| Dec 3, 2025 | 456.00 | 459.98 | 453.00 | 456.13 | 456.13 | 0.05% | 2,298,671 |
| Dec 2, 2025 | 459.50 | 465.00 | 455.00 | 455.92 | 455.92 | -0.81% | 2,938,140 |
| Dec 1, 2025 | 453.99 | 463.75 | 449.99 | 459.63 | 459.63 | 1.38% | 3,600,096 |
| Nov 28, 2025 | 454.90 | 458.00 | 452.00 | 453.38 | 453.38 | 0.23% | 3,821,988 |
| Nov 27, 2025 | 448.98 | 454.50 | 445.00 | 452.36 | 452.36 | 1.37% | 3,944,056 |
| Nov 26, 2025 | 441.79 | 448.10 | 430.00 | 446.24 | 446.24 | 1.07% | 3,168,193 |
| Nov 25, 2025 | 447.35 | 447.97 | 440.77 | 441.52 | 441.52 | -0.88% | 854,700 |
| Nov 24, 2025 | 450.00 | 454.71 | 443.99 | 445.46 | 445.46 | -0.72% | 1,997,948 |
| Nov 21, 2025 | 452.99 | 454.00 | 447.50 | 448.68 | 448.68 | -1.08% | 1,923,124 |
| Nov 20, 2025 | 450.50 | 457.68 | 450.50 | 453.59 | 453.59 | 0.98% | 3,497,730 |
| Nov 19, 2025 | 436.99 | 452.25 | 435.49 | 449.17 | 449.17 | 3.05% | 6,462,988 |
| Nov 18, 2025 | 434.99 | 439.00 | 432.50 | 435.89 | 435.89 | 0.31% | 911,588 |
| Nov 17, 2025 | 437.00 | 441.00 | 432.99 | 434.54 | 434.54 | 0.04% | 2,123,408 |
| Nov 14, 2025 | 432.90 | 441.45 | 431.99 | 434.36 | 434.36 | 0.59% | 3,075,145 |
| Nov 13, 2025 | 430.10 | 435.00 | 429.00 | 431.81 | 431.81 | 0.61% | 1,471,548 |
| Nov 12, 2025 | 432.00 | 435.00 | 425.00 | 429.19 | 429.19 | -0.13% | 2,820,702 |
| Nov 11, 2025 | 443.88 | 443.88 | 428.11 | 429.73 | 429.73 | -3.20% | 3,050,764 |
| Nov 10, 2025 | 447.99 | 447.99 | 442.50 | 443.93 | 443.93 | 0.95% | 2,230,358 |
| Nov 7, 2025 | 438.15 | 442.40 | 435.50 | 439.77 | 439.77 | 1.04% | 1,863,312 |
| Nov 6, 2025 | 436.90 | 439.80 | 429.19 | 435.26 | 435.26 | -0.01% | 1,880,452 |
| Nov 5, 2025 | 443.01 | 444.99 | 431.00 | 435.32 | 435.32 | -1.47% | 2,742,330 |
| Nov 4, 2025 | 451.00 | 451.00 | 441.00 | 441.80 | 441.80 | -2.10% | 1,932,057 |
| Nov 3, 2025 | 451.00 | 454.45 | 448.10 | 451.26 | 451.26 | 0.47% | 2,394,657 |
| Oct 31, 2025 | 446.10 | 451.90 | 444.01 | 449.14 | 449.14 | 2.12% | 2,756,603 |
| Oct 30, 2025 | 441.61 | 448.10 | 436.46 | 439.81 | 439.81 | -0.17% | 2,774,069 |
| Oct 29, 2025 | 450.00 | 453.44 | 438.50 | 440.54 | 440.54 | -1.44% | 3,271,608 |
| Oct 28, 2025 | 451.99 | 463.58 | 443.99 | 446.97 | 446.97 | -0.65% | 5,660,038 |
| Oct 27, 2025 | 464.96 | 465.49 | 448.00 | 449.88 | 449.88 | -3.24% | 3,894,343 |
| Oct 24, 2025 | 466.00 | 473.00 | 462.10 | 464.96 | 464.96 | -0.37% | 2,098,333 |
| Oct 23, 2025 | 470.00 | 476.00 | 465.65 | 466.67 | 466.67 | -1.21% | 3,196,491 |
| Oct 22, 2025 | 475.90 | 482.89 | 469.75 | 472.39 | 472.39 | -0.75% | 5,191,458 |
| Oct 21, 2025 | 479.05 | 479.74 | 475.00 | 475.96 | 475.96 | 0.04% | 3,148,673 |
| Oct 20, 2025 | 471.00 | 478.00 | 466.50 | 475.78 | 475.78 | 1.71% | 6,030,156 |
| Oct 17, 2025 | 473.50 | 473.50 | 466.50 | 467.76 | 467.76 | -0.82% | 2,287,461 |
| Oct 16, 2025 | 476.50 | 483.50 | 470.00 | 471.61 | 471.61 | -0.87% | 2,999,501 |
| Oct 15, 2025 | 482.00 | 484.00 | 474.80 | 475.75 | 475.75 | -2.23% | 4,620,610 |
| Oct 14, 2025 | 470.02 | 489.80 | 469.99 | 486.60 | 476.60 | 5.16% | 9,455,804 |
| Oct 13, 2025 | 480.00 | 483.00 | 461.00 | 462.74 | 453.23 | -4.12% | 8,739,557 |