Pakistan State Oil Company Limited (PSX:PSO)
Pakistan · Delayed Price · Currency is PKR 396.86
-2.24 (-0.56%)
At close: Aug 28, 2025
PSX:PSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 404.70 | 404.70 | 396.90 | 399.10 | 399.10 | -1.30% | 4,019,510 |
| Aug 26, 2025 | 406.00 | 407.97 | 403.61 | 404.37 | 404.37 | 0.64% | 3,930,982 |
| Aug 25, 2025 | 400.50 | 405.00 | 399.91 | 401.81 | 401.81 | 0.29% | 3,128,930 |
| Aug 22, 2025 | 396.00 | 402.50 | 396.00 | 400.64 | 400.64 | 1.17% | 4,085,988 |
| Aug 21, 2025 | 398.51 | 402.55 | 390.08 | 396.00 | 396.00 | -0.63% | 4,776,775 |
| Aug 20, 2025 | 401.99 | 402.75 | 397.03 | 398.51 | 398.51 | -1.05% | 3,079,336 |
| Aug 19, 2025 | 402.99 | 409.00 | 398.00 | 402.75 | 402.75 | -0.04% | 7,453,804 |
| Aug 18, 2025 | 405.00 | 406.10 | 395.00 | 402.91 | 402.91 | -0.46% | 3,283,860 |
| Aug 15, 2025 | 410.10 | 414.00 | 402.00 | 404.79 | 404.79 | -1.25% | 3,778,170 |
| Aug 13, 2025 | 413.00 | 414.98 | 408.00 | 409.90 | 409.90 | -1.31% | 4,640,177 |
| Aug 12, 2025 | 425.10 | 428.00 | 413.53 | 415.34 | 415.34 | -1.98% | 7,092,334 |
| Aug 11, 2025 | 417.50 | 425.64 | 412.55 | 423.72 | 423.72 | 1.38% | 6,589,771 |
| Aug 8, 2025 | 424.88 | 429.00 | 416.00 | 417.95 | 417.95 | -1.37% | 8,451,959 |
| Aug 7, 2025 | 414.00 | 425.00 | 411.00 | 423.75 | 423.75 | 2.70% | 12,902,140 |
| Aug 6, 2025 | 403.99 | 414.50 | 403.95 | 412.60 | 412.60 | 2.14% | 6,288,244 |
| Aug 5, 2025 | 408.78 | 410.90 | 402.21 | 403.95 | 403.95 | -1.24% | 2,837,718 |
| Aug 4, 2025 | 417.21 | 422.90 | 407.76 | 409.03 | 409.03 | -0.65% | 9,926,480 |
| Aug 1, 2025 | 385.45 | 416.40 | 383.05 | 411.72 | 411.72 | 6.72% | 21,303,480 |
| Jul 31, 2025 | 385.00 | 389.70 | 380.11 | 385.79 | 385.79 | 1.86% | 8,288,578 |
| Jul 30, 2025 | 380.00 | 381.20 | 376.00 | 378.75 | 378.75 | 0.12% | 1,196,885 |
| Jul 29, 2025 | 386.01 | 387.50 | 370.00 | 378.31 | 378.31 | -1.80% | 1,811,820 |
| Jul 28, 2025 | 383.98 | 388.70 | 383.00 | 385.26 | 385.26 | 1.60% | 3,837,682 |
| Jul 25, 2025 | 380.00 | 382.00 | 378.00 | 379.18 | 379.18 | -0.14% | 976,247 |
| Jul 24, 2025 | 383.99 | 386.00 | 379.00 | 379.72 | 379.72 | -0.91% | 1,120,190 |
| Jul 23, 2025 | 388.10 | 388.51 | 382.00 | 383.19 | 383.19 | -0.11% | 1,990,887 |
| Jul 22, 2025 | 380.90 | 386.90 | 380.00 | 383.63 | 383.63 | 0.72% | 3,038,851 |
| Jul 21, 2025 | 379.00 | 383.47 | 376.01 | 380.90 | 380.90 | 0.59% | 1,569,762 |
| Jul 18, 2025 | 384.00 | 385.00 | 378.00 | 378.67 | 378.67 | -1.23% | 1,639,769 |
| Jul 17, 2025 | 375.05 | 386.50 | 375.05 | 383.39 | 383.39 | 1.99% | 3,028,459 |
| Jul 16, 2025 | 379.00 | 380.08 | 375.00 | 375.91 | 375.91 | -0.52% | 1,337,914 |
| Jul 15, 2025 | 383.45 | 384.40 | 375.11 | 377.87 | 377.87 | -1.08% | 2,490,436 |
| Jul 14, 2025 | 387.45 | 387.50 | 380.50 | 381.99 | 381.99 | -0.91% | 1,544,113 |
| Jul 11, 2025 | 380.25 | 387.34 | 379.99 | 385.50 | 385.50 | 1.38% | 2,283,313 |
| Jul 10, 2025 | 384.09 | 385.60 | 378.01 | 380.25 | 380.25 | -1.00% | 1,647,705 |
| Jul 9, 2025 | 393.00 | 393.00 | 382.90 | 384.09 | 384.09 | -2.20% | 4,354,521 |
| Jul 8, 2025 | 393.50 | 395.00 | 389.40 | 392.75 | 392.75 | 0.17% | 2,107,738 |
| Jul 7, 2025 | 392.50 | 394.00 | 390.25 | 392.08 | 392.08 | 0.04% | 2,282,968 |
| Jul 4, 2025 | 396.00 | 397.00 | 389.10 | 391.91 | 391.91 | -0.74% | 2,785,112 |
| Jul 3, 2025 | 393.50 | 397.13 | 389.11 | 394.82 | 394.82 | 1.65% | 5,493,293 |
| Jul 2, 2025 | 382.50 | 390.90 | 381.05 | 388.42 | 388.42 | 2.03% | 6,177,353 |
| Jul 1, 2025 | 378.00 | 383.50 | 377.00 | 380.69 | 380.69 | 0.84% | 3,141,752 |
| Jun 30, 2025 | 382.51 | 382.51 | 377.00 | 377.53 | 377.53 | -0.53% | 1,947,831 |
| Jun 27, 2025 | 381.50 | 387.99 | 376.75 | 379.54 | 379.54 | -0.12% | 5,165,098 |
| Jun 26, 2025 | 380.00 | 385.00 | 379.00 | 379.99 | 379.99 | 0.56% | 5,166,688 |
| Jun 25, 2025 | 377.50 | 381.00 | 373.00 | 377.89 | 377.89 | 0.29% | 4,042,537 |
| Jun 24, 2025 | 371.00 | 380.98 | 370.00 | 376.79 | 376.79 | 6.30% | 6,562,575 |
| Jun 23, 2025 | 366.99 | 370.40 | 348.00 | 354.47 | 354.47 | -4.79% | 3,237,272 |
| Jun 20, 2025 | 370.00 | 375.87 | 369.55 | 372.29 | 372.29 | 0.74% | 2,304,879 |
| Jun 19, 2025 | 374.70 | 377.80 | 367.11 | 369.55 | 369.55 | 0.94% | 3,770,997 |
| Jun 18, 2025 | 367.11 | 370.50 | 364.23 | 366.12 | 366.12 | -1.12% | 2,343,778 |