Pakistan State Oil Company Limited (PSX:PSO)
Pakistan · Delayed Price · Currency is PKR 471.15
+3.46 (0.74%)
At close: Jan 30, 2026
PSX:PSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 474.80 | 480.00 | 467.70 | 471.15 | 471.15 | 0.74% | 3,027,960 |
| Jan 29, 2026 | 481.45 | 482.21 | 466.00 | 467.69 | 467.69 | -2.55% | 4,323,159 |
| Jan 28, 2026 | 480.13 | 484.20 | 477.00 | 479.94 | 479.94 | 0.38% | 2,314,736 |
| Jan 27, 2026 | 480.00 | 487.00 | 475.25 | 478.11 | 478.11 | -1.13% | 2,405,046 |
| Jan 26, 2026 | 490.00 | 490.50 | 481.00 | 483.56 | 483.56 | -1.01% | 1,831,566 |
| Jan 23, 2026 | 494.05 | 495.48 | 487.56 | 488.47 | 488.47 | -1.30% | 2,111,700 |
| Jan 22, 2026 | 495.85 | 498.50 | 493.00 | 494.88 | 494.88 | -0.08% | 1,681,121 |
| Jan 21, 2026 | 504.00 | 506.45 | 493.76 | 495.27 | 495.27 | -1.58% | 3,718,521 |
| Jan 20, 2026 | 495.15 | 506.75 | 494.50 | 503.21 | 503.21 | 2.25% | 10,292,610 |
| Jan 19, 2026 | 484.00 | 494.50 | 481.10 | 492.15 | 492.15 | 2.67% | 9,525,818 |
| Jan 16, 2026 | 466.51 | 484.00 | 466.51 | 479.35 | 479.35 | 3.15% | 6,781,214 |
| Jan 15, 2026 | 467.00 | 469.70 | 459.95 | 464.70 | 464.70 | -0.04% | 1,787,303 |
| Jan 14, 2026 | 469.93 | 473.00 | 463.75 | 464.90 | 464.90 | -0.78% | 3,531,599 |
| Jan 13, 2026 | 473.50 | 473.50 | 464.10 | 468.54 | 468.54 | -0.37% | 4,035,352 |
| Jan 12, 2026 | 472.00 | 476.90 | 468.00 | 470.27 | 470.27 | -0.43% | 1,797,662 |
| Jan 9, 2026 | 477.00 | 477.90 | 470.00 | 472.29 | 472.29 | -1.07% | 2,732,676 |
| Jan 8, 2026 | 485.10 | 485.10 | 476.00 | 477.39 | 477.39 | -1.93% | 6,932,786 |
| Jan 7, 2026 | 484.05 | 489.00 | 481.60 | 486.80 | 486.80 | 1.06% | 2,601,988 |
| Jan 6, 2026 | 485.50 | 488.10 | 476.02 | 481.69 | 481.69 | -0.61% | 4,990,348 |
| Jan 5, 2026 | 485.00 | 494.00 | 481.32 | 484.66 | 484.66 | 0.16% | 5,155,557 |
| Jan 2, 2026 | 473.40 | 490.52 | 473.40 | 483.89 | 483.89 | 2.21% | 8,222,250 |
| Jan 1, 2026 | 474.30 | 479.50 | 471.00 | 473.41 | 473.41 | -0.16% | 2,840,349 |
| Dec 31, 2025 | 475.00 | 481.85 | 473.00 | 474.16 | 474.16 | 0.13% | 4,701,222 |
| Dec 30, 2025 | 465.00 | 475.15 | 463.30 | 473.54 | 473.54 | 2.29% | 4,996,351 |
| Dec 29, 2025 | 459.00 | 464.95 | 458.30 | 462.94 | 462.94 | 1.17% | 2,825,795 |
| Dec 26, 2025 | 457.90 | 459.49 | 455.80 | 457.57 | 457.57 | 0.31% | 1,563,279 |
| Dec 24, 2025 | 452.94 | 458.24 | 450.00 | 456.16 | 456.16 | 1.22% | 1,239,146 |
| Dec 23, 2025 | 457.90 | 457.90 | 450.00 | 450.66 | 450.66 | -0.92% | 1,113,786 |
| Dec 22, 2025 | 459.00 | 459.84 | 453.00 | 454.84 | 454.84 | -0.98% | 1,952,664 |
| 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 |