Pakistan State Oil Company Limited (PSX:PSO)
Pakistan · Delayed Price · Currency is PKR 423.75
+11.15 (2.70%)
At close: Aug 7, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 368.40 | 371.68 | 364.00 | 370.25 | 370.25 | 0.49% | 2,264,397 |
| Jun 16, 2025 | 370.00 | 372.70 | 367.00 | 368.43 | 368.43 | -0.05% | 1,265,038 |
| Jun 13, 2025 | 367.67 | 371.87 | 363.10 | 368.63 | 368.63 | -1.61% | 2,859,045 |
| Jun 12, 2025 | 376.63 | 385.00 | 373.00 | 374.67 | 374.67 | -0.30% | 5,791,290 |
| Jun 11, 2025 | 373.05 | 378.80 | 370.50 | 375.78 | 375.78 | 2.02% | 3,644,832 |
| Jun 10, 2025 | 371.97 | 372.00 | 367.51 | 368.35 | 368.35 | -0.54% | 1,074,354 |
| Jun 5, 2025 | 373.10 | 374.30 | 369.04 | 370.34 | 370.34 | -0.46% | 1,333,025 |
| Jun 4, 2025 | 367.49 | 380.49 | 362.00 | 372.07 | 372.07 | 1.24% | 10,708,500 |
| Jun 3, 2025 | 365.80 | 369.96 | 361.00 | 367.51 | 367.51 | 0.47% | 1,089,268 |
| Jun 2, 2025 | 369.00 | 378.25 | 363.00 | 365.80 | 365.80 | -0.05% | 3,538,803 |
| May 30, 2025 | 366.01 | 368.00 | 364.50 | 366.00 | 366.00 | 0.21% | 890,182 |
| May 29, 2025 | 366.43 | 368.84 | 364.11 | 365.22 | 365.22 | -0.33% | 1,032,202 |
| May 27, 2025 | 362.01 | 368.30 | 362.01 | 366.43 | 366.43 | 1.01% | 1,748,982 |