Pakistan State Oil Company Limited (PSX:PSO)
Pakistan · Delayed Price · Currency is PKR 350.91
-1.01 (-0.29%)
At close: Jun 24, 2026
PSX:PSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 352.00 | 352.80 | 350.11 | 350.91 | 350.91 | -0.29% | 2,737,048 |
| Jun 23, 2026 | 354.99 | 354.99 | 351.00 | 351.92 | 351.92 | -0.42% | 2,157,069 |
| Jun 22, 2026 | 359.94 | 359.94 | 352.01 | 353.40 | 353.40 | -1.05% | 3,445,572 |
| Jun 19, 2026 | 360.00 | 366.30 | 355.03 | 357.14 | 357.14 | -1.07% | 5,046,615 |
| Jun 18, 2026 | 366.95 | 368.00 | 359.75 | 361.00 | 361.00 | -1.13% | 3,819,990 |
| Jun 17, 2026 | 368.50 | 371.00 | 364.00 | 365.14 | 365.14 | -0.22% | 4,041,700 |
| Jun 16, 2026 | 362.00 | 368.15 | 361.10 | 365.95 | 365.95 | 1.83% | 5,450,434 |
| Jun 15, 2026 | 360.00 | 360.10 | 353.00 | 359.39 | 359.39 | 2.39% | 4,898,765 |
| Jun 12, 2026 | 353.00 | 354.90 | 350.41 | 351.01 | 351.01 | 0.56% | 2,009,871 |
| Jun 11, 2026 | 345.01 | 350.40 | 345.01 | 349.05 | 349.05 | 0.55% | 991,784 |
| Jun 10, 2026 | 348.00 | 351.88 | 346.50 | 347.14 | 347.14 | -0.70% | 747,083 |
| Jun 9, 2026 | 353.01 | 353.98 | 348.94 | 349.58 | 349.58 | 0.10% | 1,205,796 |
| Jun 8, 2026 | 348.00 | 350.51 | 344.76 | 349.22 | 349.22 | -0.65% | 1,397,339 |
| Jun 5, 2026 | 353.88 | 355.00 | 350.00 | 351.50 | 351.50 | 0.09% | 1,453,950 |
| Jun 4, 2026 | 346.80 | 353.70 | 346.00 | 351.19 | 351.19 | 1.27% | 1,830,695 |
| Jun 3, 2026 | 348.00 | 348.77 | 345.25 | 346.80 | 346.80 | -0.55% | 1,261,368 |
| Jun 2, 2026 | 348.50 | 351.89 | 346.50 | 348.73 | 348.73 | 0.15% | 1,317,489 |
| Jun 1, 2026 | 357.70 | 357.70 | 347.00 | 348.21 | 348.21 | -2.04% | 1,673,898 |
| May 29, 2026 | 356.90 | 358.51 | 355.00 | 355.47 | 355.47 | 0.37% | 3,442,404 |
| May 25, 2026 | 352.00 | 359.20 | 349.81 | 354.16 | 354.16 | 2.26% | 4,870,652 |
| May 22, 2026 | 352.90 | 352.99 | 345.00 | 346.34 | 346.34 | -1.30% | 1,298,700 |
| May 21, 2026 | 352.00 | 353.29 | 350.00 | 350.89 | 350.89 | 0.88% | 1,682,711 |
| May 20, 2026 | 348.05 | 350.59 | 345.22 | 347.82 | 347.82 | -0.25% | 1,492,267 |
| May 19, 2026 | 350.02 | 352.40 | 347.00 | 348.70 | 348.70 | 0.59% | 993,697 |
| May 18, 2026 | 353.00 | 354.00 | 345.01 | 346.66 | 346.66 | -2.11% | 1,270,861 |
| May 15, 2026 | 352.06 | 356.00 | 351.30 | 354.14 | 354.14 | 0.39% | 794,334 |
| May 14, 2026 | 357.40 | 358.50 | 352.00 | 352.76 | 352.76 | -0.61% | 2,809,695 |
| May 13, 2026 | 357.00 | 359.00 | 352.80 | 354.91 | 354.91 | -0.38% | 920,230 |
| May 12, 2026 | 362.00 | 364.00 | 355.57 | 356.25 | 356.25 | -1.52% | 1,562,716 |
| May 11, 2026 | 363.48 | 365.23 | 360.50 | 361.75 | 361.75 | -0.88% | 1,115,012 |
| May 8, 2026 | 368.00 | 369.45 | 364.00 | 364.97 | 364.97 | -1.50% | 1,708,430 |
| May 7, 2026 | 373.99 | 374.49 | 368.50 | 370.51 | 370.51 | -0.44% | 2,732,418 |
| May 6, 2026 | 362.00 | 374.50 | 362.00 | 372.15 | 372.15 | 4.52% | 5,157,414 |
| May 5, 2026 | 349.90 | 357.99 | 349.01 | 356.06 | 356.06 | -0.18% | 2,306,235 |
| May 4, 2026 | 361.64 | 366.70 | 350.20 | 356.71 | 356.71 | -0.28% | 2,064,712 |
| Apr 30, 2026 | 363.51 | 363.51 | 352.75 | 357.70 | 357.70 | -2.40% | 3,491,137 |
| Apr 29, 2026 | 388.00 | 389.90 | 364.50 | 366.51 | 366.51 | -4.37% | 8,072,457 |
| Apr 28, 2026 | 384.75 | 387.00 | 380.51 | 383.25 | 383.25 | -1.05% | 2,177,920 |
| Apr 27, 2026 | 390.25 | 394.90 | 385.80 | 387.32 | 387.32 | -1.46% | 2,236,284 |
| Apr 24, 2026 | 388.90 | 395.00 | 384.50 | 393.07 | 393.07 | 0.76% | 3,332,473 |
| Apr 23, 2026 | 389.50 | 393.89 | 386.79 | 390.11 | 390.11 | -0.25% | 2,607,401 |
| Apr 22, 2026 | 386.00 | 397.60 | 382.51 | 391.08 | 391.08 | 1.13% | 5,174,530 |
| Apr 21, 2026 | 380.05 | 392.70 | 378.31 | 386.70 | 386.70 | 2.22% | 6,383,007 |
| Apr 20, 2026 | 374.50 | 387.70 | 369.50 | 378.31 | 378.31 | -0.12% | 4,968,374 |
| Apr 17, 2026 | 372.72 | 380.50 | 370.02 | 378.75 | 378.75 | 2.55% | 4,647,595 |
| Apr 16, 2026 | 369.89 | 374.00 | 368.00 | 369.32 | 369.32 | 1.18% | 2,864,456 |
| Apr 15, 2026 | 374.90 | 375.40 | 363.00 | 365.00 | 365.00 | 0.77% | 4,050,192 |
| Apr 14, 2026 | 356.11 | 364.20 | 355.26 | 362.22 | 362.22 | 3.45% | 1,995,341 |
| Apr 13, 2026 | 354.51 | 358.99 | 348.00 | 350.13 | 350.13 | -4.18% | 2,850,338 |
| Apr 10, 2026 | 366.00 | 369.90 | 363.52 | 365.42 | 365.42 | 0.60% | 2,903,209 |