S.S. Oil Mills Limited (PSX:SSOM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
400.35
+2.05 (0.51%)
At close: Oct 21, 2025

S.S. Oil Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025399.90416.98393.10400.35400.350.51%35,967
Oct 20, 2025382.13410.00375.00398.30398.304.23%33,045
Oct 17, 2025380.07389.00380.00382.13377.13-1.69%9,396
Oct 16, 2025386.00397.00385.88388.71383.621.68%13,356
Oct 15, 2025379.00384.00379.00382.27377.272.26%16,147
Oct 14, 2025361.25377.49361.25373.81368.923.79%9,356
Oct 13, 2025365.00370.00351.10360.17355.461.25%17,347
Oct 10, 2025366.49373.98354.06355.71351.06-2.94%41,502
Oct 9, 2025393.00400.00364.50366.48361.69-4.44%36,575
Oct 8, 2025414.00414.00376.15383.50378.48-6.75%54,957
Oct 7, 2025461.00461.00407.60411.24405.86-9.20%139,604
Oct 6, 2025490.00535.00448.14452.89446.96-9.05%121,138
Oct 3, 2025504.88509.99494.00497.93491.421.12%25,667
Oct 2, 2025529.99532.97489.00492.42485.98-7.08%37,378
Oct 1, 2025548.00549.00523.00529.96523.031.51%64,331
Sep 30, 2025487.99522.08474.00522.08515.2510.00%144,629
Sep 29, 2025489.80489.80469.90474.62468.410.15%13,406
Sep 26, 2025500.00500.00471.03473.90467.70-3.68%37,198
Sep 25, 2025505.11514.92475.00492.03485.59-3.30%25,134
Sep 24, 2025519.77520.00503.00508.80502.140.14%26,520
Sep 23, 2025495.00526.50490.00508.07501.423.21%183,700
Sep 22, 2025450.00492.28450.00492.25485.819.99%181,078
Sep 19, 2025451.05458.00435.10447.53441.67-4.67%37,769
Sep 18, 2025518.00518.00464.26469.47463.33-8.99%129,300
Sep 17, 2025556.99560.00506.51515.84509.09-6.36%47,408
Sep 16, 2025596.76596.77548.98550.90543.69-7.73%144,429
Sep 15, 2025629.99629.99592.10597.05589.24-4.07%34,314
Sep 12, 2025639.00639.00617.00622.40614.26-1.85%12,631
Sep 11, 2025653.75655.00622.00634.15625.85-1.60%25,615
Sep 10, 2025686.00686.00635.00644.48636.05-2.91%26,075
Sep 9, 2025640.00680.00619.00663.78655.102.80%98,217
Sep 8, 2025683.00683.00640.00645.67637.22-3.38%34,957
Sep 5, 2025693.75693.75665.00668.29659.55-2.59%21,843
Sep 4, 2025685.00690.00685.00686.05677.07-0.30%2,585
Sep 3, 2025694.72700.00675.00688.11679.11-0.95%35,767
Sep 2, 2025709.00730.00689.10694.72685.63-1.07%82,434
Sep 1, 2025698.75731.00678.00702.20693.010.40%74,792
Aug 29, 2025652.10715.55652.10699.39690.242.23%70,249
Aug 28, 2025683.00710.00680.00684.13675.180.07%23,383
Aug 27, 2025670.00715.00650.00683.62674.680.04%99,497
Aug 26, 2025728.74728.74669.99683.33674.39-4.68%37,892
Aug 25, 2025738.97750.00710.00716.90707.52-1.73%24,825
Aug 22, 2025707.00779.12703.00729.50719.962.99%33,089
Aug 21, 2025730.00734.98705.00708.29699.02-2.70%18,109
Aug 20, 2025727.25738.98725.00727.98718.460.06%9,767
Aug 19, 2025754.88770.00721.00727.52718.00-3.62%33,149
Aug 18, 2025771.00790.00750.01754.88745.00-1.28%49,634
Aug 15, 2025794.90843.00760.00764.68754.68-1.63%85,644
Aug 13, 2025758.25790.00754.00777.36767.192.57%123,868
Aug 12, 2025767.10789.40753.00757.88747.96-0.47%40,922