S.S. Oil Mills Limited (PSX:SSOM)
Pakistan · Delayed Price · Currency is PKR 529.96
+7.88 (1.51%)
At close: Oct 1, 2025
S.S. Oil Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 548.00 | 549.00 | 523.00 | 529.96 | 529.96 | 1.51% | 64,331 |
| Sep 30, 2025 | 487.99 | 522.08 | 474.00 | 522.08 | 522.08 | 10.00% | 144,629 |
| Sep 29, 2025 | 489.80 | 489.80 | 469.90 | 474.62 | 474.62 | 0.15% | 13,406 |
| Sep 26, 2025 | 500.00 | 500.00 | 471.03 | 473.90 | 473.90 | -3.68% | 37,198 |
| Sep 25, 2025 | 505.11 | 514.92 | 475.00 | 492.03 | 492.03 | -3.30% | 25,134 |
| Sep 24, 2025 | 519.77 | 520.00 | 503.00 | 508.80 | 508.80 | 0.14% | 26,520 |
| Sep 23, 2025 | 495.00 | 526.50 | 490.00 | 508.07 | 508.07 | 3.21% | 183,700 |
| Sep 22, 2025 | 450.00 | 492.28 | 450.00 | 492.25 | 492.25 | 9.99% | 181,078 |
| Sep 19, 2025 | 451.05 | 458.00 | 435.10 | 447.53 | 447.53 | -4.67% | 37,769 |
| Sep 18, 2025 | 518.00 | 518.00 | 464.26 | 469.47 | 469.47 | -8.99% | 129,300 |
| Sep 17, 2025 | 556.99 | 560.00 | 506.51 | 515.84 | 515.84 | -6.36% | 47,408 |
| Sep 16, 2025 | 596.76 | 596.77 | 548.98 | 550.90 | 550.90 | -7.73% | 144,429 |
| Sep 15, 2025 | 629.99 | 629.99 | 592.10 | 597.05 | 597.05 | -4.07% | 34,314 |
| Sep 12, 2025 | 639.00 | 639.00 | 617.00 | 622.40 | 622.40 | -1.85% | 12,631 |
| Sep 11, 2025 | 653.75 | 655.00 | 622.00 | 634.15 | 634.15 | -1.60% | 25,615 |
| Sep 10, 2025 | 686.00 | 686.00 | 635.00 | 644.48 | 644.48 | -2.91% | 26,075 |
| Sep 9, 2025 | 640.00 | 680.00 | 619.00 | 663.78 | 663.78 | 2.80% | 98,217 |
| Sep 8, 2025 | 683.00 | 683.00 | 640.00 | 645.67 | 645.67 | -3.38% | 34,957 |
| Sep 5, 2025 | 693.75 | 693.75 | 665.00 | 668.29 | 668.29 | -2.59% | 21,843 |
| Sep 4, 2025 | 685.00 | 690.00 | 685.00 | 686.05 | 686.05 | -0.30% | 2,585 |
| Sep 3, 2025 | 694.72 | 700.00 | 675.00 | 688.11 | 688.11 | -0.95% | 35,767 |
| Sep 2, 2025 | 709.00 | 730.00 | 689.10 | 694.72 | 694.72 | -1.07% | 82,434 |
| Sep 1, 2025 | 698.75 | 731.00 | 678.00 | 702.20 | 702.20 | 0.40% | 74,792 |
| Aug 29, 2025 | 652.10 | 715.55 | 652.10 | 699.39 | 699.39 | 2.23% | 70,249 |
| Aug 28, 2025 | 683.00 | 710.00 | 680.00 | 684.13 | 684.13 | 0.07% | 23,383 |
| Aug 27, 2025 | 670.00 | 715.00 | 650.00 | 683.62 | 683.62 | 0.04% | 99,497 |
| Aug 26, 2025 | 728.74 | 728.74 | 669.99 | 683.33 | 683.33 | -4.68% | 37,892 |
| Aug 25, 2025 | 738.97 | 750.00 | 710.00 | 716.90 | 716.90 | -1.73% | 24,825 |
| Aug 22, 2025 | 707.00 | 779.12 | 703.00 | 729.50 | 729.50 | 2.99% | 33,089 |
| Aug 21, 2025 | 730.00 | 734.98 | 705.00 | 708.29 | 708.29 | -2.70% | 18,109 |
| Aug 20, 2025 | 727.25 | 738.98 | 725.00 | 727.98 | 727.98 | 0.06% | 9,767 |
| Aug 19, 2025 | 754.88 | 770.00 | 721.00 | 727.52 | 727.52 | -3.62% | 33,149 |
| Aug 18, 2025 | 771.00 | 790.00 | 750.01 | 754.88 | 754.88 | -1.28% | 49,634 |
| Aug 15, 2025 | 794.90 | 843.00 | 760.00 | 764.68 | 764.68 | -1.63% | 85,644 |
| Aug 13, 2025 | 758.25 | 790.00 | 754.00 | 777.36 | 777.36 | 2.57% | 123,868 |
| Aug 12, 2025 | 767.10 | 789.40 | 753.00 | 757.88 | 757.88 | -0.47% | 40,922 |
| Aug 11, 2025 | 765.00 | 800.00 | 748.74 | 761.45 | 761.45 | -0.23% | 53,931 |
| Aug 8, 2025 | 799.75 | 799.75 | 760.00 | 763.21 | 763.21 | -3.42% | 28,823 |
| Aug 7, 2025 | 794.90 | 824.00 | 776.00 | 790.26 | 790.26 | 1.39% | 124,381 |
| Aug 6, 2025 | 794.99 | 800.99 | 755.00 | 779.40 | 779.40 | 0.03% | 45,195 |
| Aug 5, 2025 | 795.10 | 830.00 | 721.00 | 779.16 | 779.16 | 1.33% | 43,836 |
| Aug 4, 2025 | 756.98 | 795.00 | 720.00 | 768.90 | 768.90 | 3.73% | 29,413 |
| Aug 1, 2025 | 730.24 | 803.26 | 700.00 | 741.24 | 741.24 | 1.51% | 70,612 |
| Jul 31, 2025 | 789.99 | 789.99 | 716.00 | 730.24 | 730.24 | -7.69% | 40,125 |
| Jul 30, 2025 | 898.00 | 909.00 | 791.08 | 791.08 | 791.08 | -10.00% | 71,006 |
| Jul 29, 2025 | 922.11 | 960.00 | 868.02 | 878.98 | 878.98 | -3.63% | 17,000 |
| Jul 28, 2025 | 879.01 | 965.00 | 879.01 | 912.09 | 912.09 | 0.56% | 44,446 |
| Jul 25, 2025 | 968.26 | 1,000.00 | 902.00 | 907.03 | 907.03 | -4.82% | 54,978 |
| Jul 24, 2025 | 1,070.01 | 1,074.00 | 949.25 | 953.00 | 953.00 | -9.64% | 66,004 |
| Jul 23, 2025 | 1,053.37 | 1,140.00 | 1,028.02 | 1,054.72 | 1,054.72 | 0.13% | 104,212 |