Pakistan State Oil Company Limited (PSX:PSO)
Pakistan · Delayed Price · Currency is PKR 424.36
+3.51 (0.83%)
At close: Sep 18, 2025
PSX:PSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 424.90 | 428.00 | 423.00 | 424.36 | 424.36 | 0.83% | 4,776,541 |
| Sep 17, 2025 | 426.00 | 428.99 | 419.00 | 420.85 | 420.85 | -0.88% | 6,373,570 |
| Sep 16, 2025 | 416.98 | 427.25 | 415.90 | 424.58 | 424.58 | 1.93% | 8,195,107 |
| Sep 15, 2025 | 413.00 | 419.00 | 411.81 | 416.55 | 416.55 | 0.91% | 2,852,398 |
| Sep 12, 2025 | 417.50 | 419.20 | 412.00 | 412.78 | 412.78 | -0.57% | 2,196,077 |
| Sep 11, 2025 | 423.75 | 424.00 | 414.15 | 415.16 | 415.16 | -1.55% | 2,922,115 |
| Sep 10, 2025 | 415.00 | 424.48 | 413.00 | 421.71 | 421.71 | 1.38% | 5,531,587 |
| Sep 9, 2025 | 424.97 | 425.00 | 415.03 | 415.95 | 415.95 | -1.53% | 3,484,491 |
| Sep 8, 2025 | 420.01 | 426.00 | 420.00 | 422.41 | 422.41 | 1.51% | 6,476,130 |
| Sep 5, 2025 | 409.25 | 421.40 | 408.00 | 416.13 | 416.13 | 1.74% | 9,099,927 |
| Sep 4, 2025 | 409.49 | 412.00 | 404.51 | 409.02 | 409.02 | 0.33% | 3,805,646 |
| Sep 3, 2025 | 404.00 | 413.23 | 402.50 | 407.66 | 407.66 | 1.08% | 6,095,181 |
| Sep 2, 2025 | 404.00 | 406.74 | 401.25 | 403.31 | 403.31 | 0.09% | 2,653,915 |
| Sep 1, 2025 | 402.00 | 404.10 | 398.05 | 402.95 | 402.95 | 0.47% | 2,818,099 |
| Aug 29, 2025 | 398.50 | 408.00 | 392.00 | 401.08 | 401.08 | 1.06% | 4,582,421 |
| Aug 28, 2025 | 400.00 | 400.00 | 396.25 | 396.86 | 396.86 | -0.56% | 1,746,717 |
| 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 |