S.S. Oil Mills Limited (PSX:SSOM)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 399.90 | 416.98 | 393.10 | 400.35 | 400.35 | 0.51% | 35,967 |
| Oct 20, 2025 | 382.13 | 410.00 | 375.00 | 398.30 | 398.30 | 4.23% | 33,045 |
| Oct 17, 2025 | 380.07 | 389.00 | 380.00 | 382.13 | 377.13 | -1.69% | 9,396 |
| Oct 16, 2025 | 386.00 | 397.00 | 385.88 | 388.71 | 383.62 | 1.68% | 13,356 |
| Oct 15, 2025 | 379.00 | 384.00 | 379.00 | 382.27 | 377.27 | 2.26% | 16,147 |
| Oct 14, 2025 | 361.25 | 377.49 | 361.25 | 373.81 | 368.92 | 3.79% | 9,356 |
| Oct 13, 2025 | 365.00 | 370.00 | 351.10 | 360.17 | 355.46 | 1.25% | 17,347 |
| Oct 10, 2025 | 366.49 | 373.98 | 354.06 | 355.71 | 351.06 | -2.94% | 41,502 |
| Oct 9, 2025 | 393.00 | 400.00 | 364.50 | 366.48 | 361.69 | -4.44% | 36,575 |
| Oct 8, 2025 | 414.00 | 414.00 | 376.15 | 383.50 | 378.48 | -6.75% | 54,957 |
| Oct 7, 2025 | 461.00 | 461.00 | 407.60 | 411.24 | 405.86 | -9.20% | 139,604 |
| Oct 6, 2025 | 490.00 | 535.00 | 448.14 | 452.89 | 446.96 | -9.05% | 121,138 |
| Oct 3, 2025 | 504.88 | 509.99 | 494.00 | 497.93 | 491.42 | 1.12% | 25,667 |
| Oct 2, 2025 | 529.99 | 532.97 | 489.00 | 492.42 | 485.98 | -7.08% | 37,378 |
| Oct 1, 2025 | 548.00 | 549.00 | 523.00 | 529.96 | 523.03 | 1.51% | 64,331 |
| Sep 30, 2025 | 487.99 | 522.08 | 474.00 | 522.08 | 515.25 | 10.00% | 144,629 |
| Sep 29, 2025 | 489.80 | 489.80 | 469.90 | 474.62 | 468.41 | 0.15% | 13,406 |
| Sep 26, 2025 | 500.00 | 500.00 | 471.03 | 473.90 | 467.70 | -3.68% | 37,198 |
| Sep 25, 2025 | 505.11 | 514.92 | 475.00 | 492.03 | 485.59 | -3.30% | 25,134 |
| Sep 24, 2025 | 519.77 | 520.00 | 503.00 | 508.80 | 502.14 | 0.14% | 26,520 |
| Sep 23, 2025 | 495.00 | 526.50 | 490.00 | 508.07 | 501.42 | 3.21% | 183,700 |
| Sep 22, 2025 | 450.00 | 492.28 | 450.00 | 492.25 | 485.81 | 9.99% | 181,078 |
| Sep 19, 2025 | 451.05 | 458.00 | 435.10 | 447.53 | 441.67 | -4.67% | 37,769 |
| Sep 18, 2025 | 518.00 | 518.00 | 464.26 | 469.47 | 463.33 | -8.99% | 129,300 |
| Sep 17, 2025 | 556.99 | 560.00 | 506.51 | 515.84 | 509.09 | -6.36% | 47,408 |
| Sep 16, 2025 | 596.76 | 596.77 | 548.98 | 550.90 | 543.69 | -7.73% | 144,429 |
| Sep 15, 2025 | 629.99 | 629.99 | 592.10 | 597.05 | 589.24 | -4.07% | 34,314 |
| Sep 12, 2025 | 639.00 | 639.00 | 617.00 | 622.40 | 614.26 | -1.85% | 12,631 |
| Sep 11, 2025 | 653.75 | 655.00 | 622.00 | 634.15 | 625.85 | -1.60% | 25,615 |
| Sep 10, 2025 | 686.00 | 686.00 | 635.00 | 644.48 | 636.05 | -2.91% | 26,075 |
| Sep 9, 2025 | 640.00 | 680.00 | 619.00 | 663.78 | 655.10 | 2.80% | 98,217 |
| Sep 8, 2025 | 683.00 | 683.00 | 640.00 | 645.67 | 637.22 | -3.38% | 34,957 |
| Sep 5, 2025 | 693.75 | 693.75 | 665.00 | 668.29 | 659.55 | -2.59% | 21,843 |
| Sep 4, 2025 | 685.00 | 690.00 | 685.00 | 686.05 | 677.07 | -0.30% | 2,585 |
| Sep 3, 2025 | 694.72 | 700.00 | 675.00 | 688.11 | 679.11 | -0.95% | 35,767 |
| Sep 2, 2025 | 709.00 | 730.00 | 689.10 | 694.72 | 685.63 | -1.07% | 82,434 |
| Sep 1, 2025 | 698.75 | 731.00 | 678.00 | 702.20 | 693.01 | 0.40% | 74,792 |
| Aug 29, 2025 | 652.10 | 715.55 | 652.10 | 699.39 | 690.24 | 2.23% | 70,249 |
| Aug 28, 2025 | 683.00 | 710.00 | 680.00 | 684.13 | 675.18 | 0.07% | 23,383 |
| Aug 27, 2025 | 670.00 | 715.00 | 650.00 | 683.62 | 674.68 | 0.04% | 99,497 |
| Aug 26, 2025 | 728.74 | 728.74 | 669.99 | 683.33 | 674.39 | -4.68% | 37,892 |
| Aug 25, 2025 | 738.97 | 750.00 | 710.00 | 716.90 | 707.52 | -1.73% | 24,825 |
| Aug 22, 2025 | 707.00 | 779.12 | 703.00 | 729.50 | 719.96 | 2.99% | 33,089 |
| Aug 21, 2025 | 730.00 | 734.98 | 705.00 | 708.29 | 699.02 | -2.70% | 18,109 |
| Aug 20, 2025 | 727.25 | 738.98 | 725.00 | 727.98 | 718.46 | 0.06% | 9,767 |
| Aug 19, 2025 | 754.88 | 770.00 | 721.00 | 727.52 | 718.00 | -3.62% | 33,149 |
| Aug 18, 2025 | 771.00 | 790.00 | 750.01 | 754.88 | 745.00 | -1.28% | 49,634 |
| Aug 15, 2025 | 794.90 | 843.00 | 760.00 | 764.68 | 754.68 | -1.63% | 85,644 |
| Aug 13, 2025 | 758.25 | 790.00 | 754.00 | 777.36 | 767.19 | 2.57% | 123,868 |
| Aug 12, 2025 | 767.10 | 789.40 | 753.00 | 757.88 | 747.96 | -0.47% | 40,922 |