Pakistan State Oil Company Limited (PSX:PSO)
Pakistan · Delayed Price · Currency is PKR 359.91
-5.47 (-1.50%)
At close: Mar 12, 2026
PSX:PSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 372.00 | 375.00 | 364.10 | 365.38 | 365.38 | -1.76% | 1,414,557 |
| Mar 10, 2026 | 388.96 | 393.32 | 369.60 | 371.93 | 371.93 | 4.02% | 3,635,050 |
| Mar 9, 2026 | 380.00 | 380.00 | 345.57 | 357.56 | 357.56 | -6.88% | 4,761,559 |
| Mar 6, 2026 | 394.00 | 399.25 | 381.00 | 383.97 | 383.97 | -2.41% | 1,831,687 |
| Mar 5, 2026 | 367.00 | 401.00 | 365.50 | 393.46 | 393.46 | 7.81% | 4,376,749 |
| Mar 4, 2026 | 358.96 | 369.50 | 350.50 | 364.96 | 364.96 | 1.67% | 4,911,003 |
| Mar 3, 2026 | 351.00 | 363.00 | 342.00 | 358.96 | 358.96 | 2.54% | 3,977,196 |
| Mar 2, 2026 | 350.06 | 365.50 | 350.06 | 350.06 | 350.06 | -10.00% | 4,387,143 |
| Feb 27, 2026 | 385.00 | 395.00 | 380.01 | 388.95 | 388.95 | -0.39% | 926,549 |
| Feb 26, 2026 | 372.14 | 393.90 | 365.00 | 390.47 | 390.47 | 4.93% | 2,116,617 |
| Feb 25, 2026 | 380.00 | 382.00 | 370.00 | 372.14 | 372.14 | -0.92% | 777,699 |
| Feb 24, 2026 | 383.50 | 391.10 | 364.77 | 375.60 | 375.60 | -1.98% | 3,049,795 |
| Feb 23, 2026 | 399.75 | 403.25 | 380.00 | 383.18 | 383.18 | -4.36% | 1,282,403 |
| Feb 20, 2026 | 397.00 | 404.48 | 390.45 | 400.65 | 400.65 | 1.61% | 1,172,897 |
| Feb 19, 2026 | 417.50 | 417.50 | 385.25 | 394.32 | 394.32 | -5.26% | 1,580,795 |
| Feb 18, 2026 | 409.39 | 419.50 | 409.00 | 416.22 | 416.22 | 1.67% | 2,087,810 |
| Feb 17, 2026 | 439.37 | 441.00 | 404.01 | 409.39 | 409.39 | -6.05% | 4,953,188 |
| Feb 16, 2026 | 457.90 | 457.90 | 431.00 | 435.77 | 435.77 | -4.11% | 2,812,794 |
| Feb 13, 2026 | 459.00 | 460.00 | 452.00 | 454.45 | 454.45 | -0.83% | 1,015,575 |
| Feb 12, 2026 | 467.90 | 468.74 | 452.00 | 458.25 | 458.25 | -1.80% | 1,792,635 |
| Feb 11, 2026 | 468.90 | 471.45 | 465.10 | 466.66 | 466.66 | -0.13% | 398,722 |
| Feb 10, 2026 | 464.98 | 473.00 | 464.98 | 467.25 | 467.25 | 0.67% | 1,034,218 |
| Feb 9, 2026 | 474.01 | 477.21 | 460.99 | 464.15 | 464.15 | -1.89% | 2,586,941 |
| Feb 6, 2026 | 484.00 | 484.00 | 467.10 | 473.08 | 473.08 | -2.29% | 2,179,985 |
| Feb 4, 2026 | 486.90 | 489.00 | 481.00 | 484.18 | 484.18 | -0.13% | 1,811,301 |
| Feb 3, 2026 | 475.00 | 490.40 | 473.71 | 484.79 | 484.79 | 2.34% | 5,765,102 |
| Feb 2, 2026 | 475.00 | 475.90 | 468.00 | 473.70 | 473.70 | 0.54% | 1,530,357 |
| 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 |