Pakistan State Oil Company Limited (PSX:PSO)
Pakistan · Delayed Price · Currency is PKR 346.95
+0.43 (0.12%)
At close: Jul 21, 2026
PSX:PSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 346.00 | 347.75 | 342.20 | 346.52 | 346.52 | -0.32% | 1,649,405 |
| Jul 17, 2026 | 354.11 | 354.69 | 347.03 | 347.64 | 347.64 | -1.48% | 2,069,338 |
| Jul 16, 2026 | 351.26 | 354.50 | 351.10 | 352.87 | 352.87 | 0.65% | 1,656,535 |
| Jul 15, 2026 | 347.03 | 351.50 | 346.05 | 350.60 | 350.60 | 1.16% | 1,702,024 |
| Jul 14, 2026 | 355.44 | 355.44 | 345.05 | 346.59 | 346.59 | -2.82% | 3,052,818 |
| Jul 13, 2026 | 351.95 | 357.50 | 348.51 | 356.66 | 356.66 | 0.67% | 4,496,960 |
| Jul 10, 2026 | 352.50 | 356.00 | 351.01 | 354.30 | 354.30 | 1.04% | 1,986,584 |
| Jul 9, 2026 | 350.50 | 352.70 | 348.20 | 350.67 | 350.67 | - | 2,269,347 |
| Jul 8, 2026 | 348.84 | 356.83 | 345.50 | 350.66 | 350.66 | -0.47% | 5,481,917 |
| Jul 7, 2026 | 356.00 | 359.00 | 352.00 | 352.32 | 352.32 | -0.84% | 3,581,220 |
| Jul 6, 2026 | 352.25 | 357.79 | 352.13 | 355.31 | 355.31 | 1.33% | 3,862,718 |
| Jul 3, 2026 | 352.00 | 353.90 | 349.55 | 350.63 | 350.63 | -0.20% | 2,818,921 |
| Jul 2, 2026 | 347.51 | 353.85 | 347.00 | 351.32 | 351.32 | 1.50% | 3,720,944 |
| Jul 1, 2026 | 343.10 | 348.00 | 341.80 | 346.12 | 346.12 | 1.10% | 2,785,134 |
| Jun 30, 2026 | 346.62 | 349.48 | 338.10 | 342.35 | 342.35 | -1.23% | 2,963,633 |
| Jun 29, 2026 | 350.00 | 352.21 | 339.99 | 346.62 | 346.62 | -1.22% | 2,560,277 |
| 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 |