Pakistan State Oil Company Limited (PSX:PSO)
Pakistan · Delayed Price · Currency is PKR 355.10
-7.72 (-2.13%)
At close: Nov 6, 2026
PSX:PSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 358.00 | 360.00 | 354.50 | 355.10 | 355.10 | -2.13% | 1,452,479 |
| Nov 5, 2026 | 365.05 | 365.49 | 361.01 | 362.82 | 362.82 | 0.93% | 2,872,776 |
| Nov 4, 2026 | 350.00 | 363.50 | 348.00 | 359.47 | 359.47 | 2.74% | 3,078,922 |
| Nov 3, 2026 | 352.00 | 352.49 | 348.00 | 349.90 | 349.90 | 0.79% | 996,392 |
| Nov 2, 2026 | 353.85 | 353.90 | 345.01 | 347.15 | 347.15 | -2.33% | 1,671,857 |
| Oct 30, 2026 | 360.46 | 360.46 | 355.00 | 355.44 | 355.44 | -1.46% | 1,428,691 |
| Oct 29, 2026 | 365.00 | 370.18 | 357.60 | 360.69 | 360.69 | -0.59% | 4,225,722 |
| Oct 28, 2026 | 355.71 | 365.00 | 355.71 | 362.83 | 362.83 | 2.00% | 2,397,051 |
| Oct 27, 2026 | 353.77 | 357.40 | 352.00 | 355.71 | 355.71 | 1.27% | 1,089,071 |
| Oct 26, 2026 | 344.97 | 352.00 | 340.56 | 351.24 | 351.24 | 1.79% | 1,143,131 |
| Oct 23, 2026 | 349.99 | 350.49 | 344.15 | 345.07 | 345.07 | -1.57% | 779,764 |
| Oct 22, 2026 | 357.50 | 358.00 | 348.25 | 350.56 | 350.56 | -1.67% | 1,221,885 |
| Oct 21, 2026 | 358.00 | 360.90 | 353.30 | 356.51 | 356.51 | -0.01% | 1,215,500 |
| Oct 20, 2026 | 360.00 | 364.48 | 355.16 | 356.56 | 356.56 | -0.67% | 2,526,983 |
| Oct 19, 2026 | 368.50 | 373.80 | 365.75 | 368.96 | 358.95 | 0.25% | 3,671,673 |
| Oct 16, 2026 | 364.10 | 370.00 | 363.17 | 368.04 | 358.05 | 1.08% | 3,872,217 |
| Oct 15, 2026 | 361.80 | 367.80 | 359.10 | 364.09 | 354.21 | 1.01% | 2,881,929 |
| Oct 14, 2026 | 360.06 | 361.80 | 357.65 | 360.45 | 350.67 | -0.06% | 1,914,438 |
| Oct 13, 2026 | 360.11 | 362.20 | 359.19 | 360.66 | 350.87 | 0.41% | 2,655,963 |
| Oct 12, 2026 | 357.00 | 363.90 | 357.00 | 359.18 | 349.43 | -0.41% | 1,910,193 |
| Oct 9, 2026 | 362.08 | 363.00 | 357.60 | 360.66 | 350.87 | 0.24% | 1,707,548 |
| Oct 8, 2026 | 357.00 | 366.40 | 357.00 | 359.81 | 350.05 | 1.11% | 4,710,702 |
| Oct 7, 2026 | 351.24 | 361.48 | 349.01 | 355.86 | 346.20 | 1.67% | 5,013,421 |
| Oct 6, 2026 | 344.00 | 351.00 | 343.09 | 350.03 | 340.53 | 1.69% | 951,488 |
| Oct 5, 2026 | 345.01 | 347.10 | 340.23 | 344.21 | 334.87 | -0.83% | 902,924 |
| Oct 2, 2026 | 348.00 | 349.50 | 343.20 | 347.10 | 337.68 | -0.18% | 1,021,651 |
| Oct 1, 2026 | 352.50 | 352.95 | 346.00 | 347.73 | 338.29 | -0.98% | 671,335 |
| Sep 30, 2026 | 351.01 | 355.00 | 350.60 | 351.18 | 341.65 | -0.07% | 633,475 |
| Sep 29, 2026 | 355.50 | 356.00 | 350.00 | 351.43 | 341.89 | -1.07% | 1,233,969 |
| Sep 28, 2026 | 354.50 | 356.99 | 351.05 | 355.24 | 345.60 | 0.25% | 1,076,916 |
| Sep 25, 2026 | 351.00 | 358.00 | 347.40 | 354.37 | 344.75 | 0.94% | 4,602,452 |
| Sep 24, 2026 | 353.01 | 355.30 | 350.40 | 351.07 | 341.54 | -0.42% | 1,318,060 |
| Sep 23, 2026 | 351.00 | 354.00 | 349.00 | 352.54 | 342.97 | 1.06% | 1,000,350 |
| Sep 22, 2026 | 351.00 | 351.00 | 347.00 | 348.83 | 339.36 | -0.21% | 629,839 |
| Sep 21, 2026 | 347.49 | 351.40 | 344.55 | 349.58 | 340.09 | 1.14% | 1,115,953 |
| Sep 18, 2026 | 342.90 | 347.45 | 342.90 | 345.64 | 336.26 | 1.09% | 675,193 |
| Sep 17, 2026 | 342.00 | 343.89 | 338.40 | 341.93 | 332.65 | 0.70% | 675,518 |
| Sep 16, 2026 | 340.55 | 342.00 | 337.58 | 339.54 | 330.33 | -0.28% | 976,607 |
| Sep 15, 2026 | 344.00 | 346.60 | 340.01 | 340.51 | 331.27 | 0.09% | 615,741 |
| Sep 14, 2026 | 344.99 | 348.22 | 338.81 | 340.19 | 330.96 | -2.28% | 1,138,407 |
| Sep 11, 2026 | 340.01 | 350.00 | 333.15 | 348.13 | 338.68 | 1.70% | 1,702,705 |
| Sep 10, 2026 | 351.51 | 352.94 | 341.62 | 342.31 | 333.02 | -2.97% | 1,667,350 |
| Sep 9, 2026 | 355.65 | 356.39 | 352.00 | 352.79 | 343.22 | -0.66% | 556,786 |
| Sep 8, 2026 | 359.10 | 360.75 | 352.71 | 355.15 | 345.51 | -1.27% | 829,593 |
| Sep 7, 2026 | 359.00 | 362.30 | 358.00 | 359.73 | 349.97 | -0.27% | 849,880 |
| Sep 4, 2026 | 361.00 | 362.00 | 356.50 | 360.70 | 350.91 | 0.28% | 1,480,786 |
| Sep 3, 2026 | 360.11 | 362.50 | 359.00 | 359.68 | 349.92 | 0.01% | 1,131,799 |
| Sep 2, 2026 | 360.11 | 363.45 | 358.92 | 359.63 | 349.87 | -1.45% | 1,405,685 |
| Sep 1, 2026 | 365.25 | 370.90 | 364.00 | 364.92 | 355.02 | 0.30% | 3,337,078 |
| Aug 31, 2026 | 360.88 | 368.90 | 357.51 | 363.84 | 353.97 | 0.75% | 2,541,456 |