Pakistan State Oil Company Limited (PSX:PSO)
Pakistan · Delayed Price · Currency is PKR 364.92
+1.08 (0.30%)
At close: Sep 1, 2026
PSX:PSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 365.25 | 370.90 | 364.00 | 364.92 | 364.92 | 0.30% | 3,337,078 |
| Aug 31, 2026 | 360.88 | 368.90 | 357.51 | 363.84 | 363.84 | 0.75% | 2,541,456 |
| Aug 28, 2026 | 362.01 | 365.50 | 360.41 | 361.14 | 361.14 | -0.45% | 2,322,088 |
| Aug 27, 2026 | 373.01 | 374.95 | 361.51 | 362.77 | 362.77 | -2.92% | 3,234,659 |
| Aug 25, 2026 | 376.50 | 377.00 | 371.50 | 373.67 | 373.67 | -0.48% | 1,377,317 |
| Aug 24, 2026 | 379.45 | 384.40 | 373.55 | 375.47 | 375.47 | 0.01% | 5,698,581 |
| Aug 21, 2026 | 374.00 | 377.25 | 367.10 | 375.45 | 375.45 | 0.96% | 4,134,446 |
| Aug 20, 2026 | 375.00 | 378.80 | 370.01 | 371.88 | 371.88 | -1.06% | 2,360,703 |
| Aug 19, 2026 | 385.00 | 387.99 | 373.00 | 375.85 | 375.85 | -0.07% | 9,055,668 |
| Aug 18, 2026 | 382.00 | 390.98 | 373.05 | 376.11 | 376.11 | -1.55% | 18,810,902 |
| Aug 17, 2026 | 351.51 | 384.00 | 351.51 | 382.02 | 382.02 | 8.94% | 22,040,309 |
| Aug 13, 2026 | 350.50 | 354.10 | 348.00 | 350.66 | 350.66 | 0.26% | 3,588,665 |
| Aug 12, 2026 | 348.51 | 351.50 | 348.50 | 349.74 | 349.74 | 0.38% | 992,293 |
| Aug 11, 2026 | 352.95 | 356.10 | 347.02 | 348.43 | 348.43 | -1.41% | 2,836,946 |
| Aug 10, 2026 | 352.00 | 354.25 | 350.00 | 353.43 | 353.43 | 0.79% | 1,928,818 |
| Aug 7, 2026 | 352.33 | 352.50 | 350.00 | 350.67 | 350.67 | -0.47% | 1,569,133 |
| Aug 6, 2026 | 354.00 | 357.80 | 351.50 | 352.33 | 352.33 | -0.27% | 2,382,732 |
| Aug 5, 2026 | 357.30 | 359.90 | 352.10 | 353.30 | 353.30 | -0.09% | 3,114,133 |
| Aug 4, 2026 | 350.50 | 357.77 | 349.00 | 353.61 | 353.61 | 1.76% | 8,344,351 |
| Aug 3, 2026 | 342.22 | 351.00 | 339.56 | 347.49 | 347.49 | 3.01% | 4,337,341 |
| Jul 31, 2026 | 339.00 | 340.65 | 336.00 | 337.35 | 337.35 | 0.08% | 1,566,486 |
| Jul 30, 2026 | 339.98 | 340.51 | 336.00 | 337.07 | 337.07 | -0.97% | 1,644,272 |
| Jul 29, 2026 | 342.75 | 344.00 | 339.60 | 340.36 | 340.36 | -1.23% | 1,402,691 |
| Jul 28, 2026 | 348.49 | 349.55 | 342.37 | 344.59 | 344.59 | -0.97% | 2,268,596 |
| Jul 27, 2026 | 342.02 | 349.00 | 342.00 | 347.95 | 347.95 | 3.20% | 1,734,571 |
| Jul 24, 2026 | 336.00 | 340.20 | 332.21 | 337.15 | 337.15 | -0.12% | 1,336,129 |
| Jul 23, 2026 | 345.00 | 348.00 | 335.02 | 337.54 | 337.54 | -2.24% | 1,816,245 |
| Jul 22, 2026 | 346.94 | 349.00 | 344.20 | 345.26 | 345.26 | -0.49% | 1,386,852 |
| Jul 21, 2026 | 349.00 | 353.50 | 346.03 | 346.95 | 346.95 | 0.12% | 2,486,635 |
| 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 |